| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2014 | CNY | 5.67 | 5.68 | 5.6 | 5.65 | 5.65 | -0.02 (-0.35%) | 6,864,472 |
| 25 Nov 2014 | CNY | 5.64 | 5.67 | 5.53 | 5.67 | 5.67 | +0.02 (+0.35%) | 12,060,524 |
| 24 Nov 2014 | CNY | 5.65 | 5.72 | 5.53 | 5.65 | 5.65 | -0.06 (-1.05%) | 11,681,612 |
| 21 Nov 2014 | CNY | 5.7 | 5.75 | 5.68 | 5.71 | 5.71 | -0.01 (-0.17%) | 3,906,222 |
| 20 Nov 2014 | CNY | 5.69 | 5.77 | 5.68 | 5.72 | 5.72 | 0.0 (0.0%) | 4,646,556 |
| 19 Nov 2014 | CNY | 5.79 | 5.8 | 5.67 | 5.72 | 5.72 | -0.1 (-1.72%) | 7,207,688 |
| 18 Nov 2014 | CNY | 5.66 | 5.84 | 5.62 | 5.82 | 5.82 | +0.16 (+2.83%) | 8,639,990 |
| 17 Nov 2014 | CNY | 5.49 | 5.72 | 5.45 | 5.66 | 5.66 | +0.18 (+3.28%) | 7,579,730 |
| 14 Nov 2014 | CNY | 5.47 | 5.49 | 5.39 | 5.48 | 5.48 | 0.0 (0.0%) | 3,177,807 |
| 13 Nov 2014 | CNY | 5.56 | 5.59 | 5.42 | 5.48 | 5.48 | -0.09 (-1.62%) | 4,247,361 |
| 12 Nov 2014 | CNY | 5.44 | 5.59 | 5.41 | 5.57 | 5.57 | +0.13 (+2.39%) | 4,515,553 |
| 11 Nov 2014 | CNY | 5.77 | 5.79 | 5.38 | 5.44 | 5.44 | -0.33 (-5.72%) | 9,721,763 |
| 10 Nov 2014 | CNY | 5.8 | 5.8 | 5.68 | 5.77 | 5.77 | +0.03 (+0.52%) | 5,865,761 |
| 7 Nov 2014 | CNY | 5.88 | 5.94 | 5.68 | 5.74 | 5.74 | -0.13 (-2.21%) | 8,287,579 |
| 6 Nov 2014 | CNY | 5.7 | 5.91 | 5.7 | 5.87 | 5.87 | +0.13 (+2.26%) | 10,816,294 |
| 5 Nov 2014 | CNY | 5.76 | 5.81 | 5.69 | 5.74 | 5.74 | -0.01 (-0.17%) | 7,367,127 |
| 4 Nov 2014 | CNY | 5.76 | 5.77 | 5.68 | 5.75 | 5.75 | +0.03 (+0.52%) | 6,153,240 |
| 3 Nov 2014 | CNY | 5.61 | 5.73 | 5.6 | 5.72 | 5.72 | +0.12 (+2.14%) | 6,882,229 |
| 31 Oct 2014 | CNY | 5.6 | 5.65 | 5.53 | 5.6 | 5.6 | +0.01 (+0.18%) | 5,250,671 |
| 30 Oct 2014 | CNY | 5.63 | 5.66 | 5.57 | 5.59 | 5.59 | -0.01 (-0.18%) | 5,395,845 |
| 29 Oct 2014 | CNY | 5.53 | 5.65 | 5.5 | 5.6 | 5.6 | +0.07 (+1.27%) | 6,710,993 |
| 28 Oct 2014 | CNY | 5.36 | 5.56 | 5.36 | 5.53 | 5.53 | +0.16 (+2.98%) | 5,845,288 |
| 27 Oct 2014 | CNY | 5.32 | 5.39 | 5.25 | 5.37 | 5.37 | +0.03 (+0.56%) | 2,960,017 |
| 24 Oct 2014 | CNY | 5.32 | 5.38 | 5.3 | 5.34 | 5.34 | +0.01 (+0.19%) | 4,421,307 |
| 23 Oct 2014 | CNY | 5.56 | 5.59 | 5.27 | 5.33 | 5.33 | -0.24 (-4.31%) | 6,157,031 |
| 22 Oct 2014 | CNY | 5.62 | 5.66 | 5.56 | 5.57 | 5.57 | -0.03 (-0.54%) | 4,028,007 |
| 21 Oct 2014 | CNY | 5.66 | 5.67 | 5.58 | 5.6 | 5.6 | -0.06 (-1.06%) | 4,279,557 |
| 20 Oct 2014 | CNY | 5.6 | 5.67 | 5.53 | 5.66 | 5.66 | +0.06 (+1.07%) | 4,712,416 |
| 17 Oct 2014 | CNY | 5.72 | 5.77 | 5.46 | 5.6 | 5.6 | -0.14 (-2.44%) | 7,448,536 |
| 16 Oct 2014 | CNY | 5.82 | 5.97 | 5.74 | 5.74 | 5.74 | -0.13 (-2.21%) | 6,589,905 |
