| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2014 | CNY | 8.37 | 8.39 | 8.11 | 8.27 | 8.27 | -0.13 (-1.55%) | 7,790,131 |
| 26 Dec 2014 | CNY | 8.41 | 8.48 | 8.36 | 8.4 | 8.4 | -0.02 (-0.24%) | 5,425,189 |
| 25 Dec 2014 | CNY | 8.5 | 8.56 | 8.39 | 8.42 | 8.42 | -0.02 (-0.24%) | 6,598,771 |
| 24 Dec 2014 | CNY | 8.36 | 8.66 | 8.32 | 8.44 | 8.44 | +0.28 (+3.43%) | 13,367,798 |
| 23 Dec 2014 | CNY | 8.08 | 8.21 | 8.03 | 8.16 | 8.16 | +0.09 (+1.12%) | 14,022,201 |
| 22 Dec 2014 | CNY | 7.93 | 8.5 | 7.93 | 8.07 | 8.07 | -0.74 (-8.40%) | 23,059,826 |
| 19 Dec 2014 | CNY | 9.15 | 9.15 | 8.61 | 8.81 | 8.81 | -0.3 (-3.29%) | 12,901,750 |
| 18 Dec 2014 | CNY | 8.92 | 9.15 | 8.88 | 9.11 | 9.11 | +0.22 (+2.47%) | 10,079,674 |
| 17 Dec 2014 | CNY | 9 | 9.01 | 8.83 | 8.89 | 8.89 | -0.12 (-1.33%) | 6,596,509 |
| 16 Dec 2014 | CNY | 9.07 | 9.12 | 8.96 | 9.01 | 9.01 | -0.08 (-0.88%) | 6,242,234 |
| 15 Dec 2014 | CNY | 9.01 | 9.12 | 8.95 | 9.09 | 9.09 | +0.02 (+0.22%) | 7,733,066 |
| 12 Dec 2014 | CNY | 8.86 | 9.09 | 8.78 | 9.07 | 9.07 | +0.25 (+2.83%) | 9,780,167 |
| 11 Dec 2014 | CNY | 8.64 | 8.85 | 8.62 | 8.82 | 8.82 | +0.13 (+1.50%) | 6,592,753 |
| 10 Dec 2014 | CNY | 8.32 | 8.7 | 8.32 | 8.69 | 8.69 | +0.39 (+4.70%) | 7,619,736 |
| 9 Dec 2014 | CNY | 8.74 | 8.75 | 8.29 | 8.3 | 8.3 | -0.47 (-5.36%) | 12,151,636 |
| 8 Dec 2014 | CNY | 8.7 | 8.82 | 8.67 | 8.77 | 8.77 | +0.02 (+0.23%) | 8,384,459 |
| 5 Dec 2014 | CNY | 9.13 | 9.13 | 8.56 | 8.75 | 8.75 | -0.39 (-4.27%) | 11,389,655 |
| 4 Dec 2014 | CNY | 9.11 | 9.22 | 9 | 9.14 | 9.14 | +0.08 (+0.88%) | 14,227,879 |
| 3 Dec 2014 | CNY | 9.09 | 9.12 | 8.86 | 9.06 | 9.06 | +0.03 (+0.33%) | 10,356,869 |
| 2 Dec 2014 | CNY | 8.8 | 9.05 | 8.8 | 9.03 | 9.03 | +0.24 (+2.73%) | 9,320,690 |
| 1 Dec 2014 | CNY | 8.89 | 9.03 | 8.76 | 8.79 | 8.79 | -0.13 (-1.46%) | 7,185,772 |
| 28 Nov 2014 | CNY | 9.09 | 9.09 | 8.83 | 8.92 | 8.92 | -0.19 (-2.09%) | 9,581,878 |
| 27 Nov 2014 | CNY | 9.17 | 9.2 | 9.02 | 9.11 | 9.11 | -0.07 (-0.76%) | 8,710,803 |
| 26 Nov 2014 | CNY | 8.99 | 9.19 | 8.97 | 9.18 | 9.18 | +0.21 (+2.34%) | 12,930,109 |
| 25 Nov 2014 | CNY | 8.91 | 9 | 8.86 | 8.97 | 8.97 | 0.0 (0.0%) | 8,496,301 |
| 24 Nov 2014 | CNY | 9.2 | 9.37 | 8.9 | 8.97 | 8.97 | +0.33 (+3.82%) | 17,905,968 |
| 21 Nov 2014 | CNY | 8.59 | 8.64 | 8.48 | 8.64 | 8.64 | +0.04 (+0.47%) | 6,354,317 |
| 20 Nov 2014 | CNY | 8.56 | 8.6 | 8.47 | 8.6 | 8.6 | +0.02 (+0.23%) | 3,594,592 |
| 19 Nov 2014 | CNY | 8.6 | 8.64 | 8.55 | 8.58 | 8.58 | -0.02 (-0.23%) | 3,268,570 |
| 18 Nov 2014 | CNY | 8.6 | 8.62 | 8.53 | 8.6 | 8.6 | +0.02 (+0.23%) | 2,872,512 |
