| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2014 | CNY | 8.47 | 8.62 | 8.41 | 8.58 | 8.58 | +0.13 (+1.54%) | 4,042,137 |
| 14 Nov 2014 | CNY | 8.45 | 8.46 | 8.36 | 8.45 | 8.45 | 0.0 (0.0%) | 3,386,859 |
| 13 Nov 2014 | CNY | 8.6 | 8.67 | 8.33 | 8.45 | 8.45 | -0.19 (-2.20%) | 5,031,404 |
| 12 Nov 2014 | CNY | 8.5 | 8.65 | 8.41 | 8.64 | 8.64 | +0.19 (+2.25%) | 4,092,661 |
| 11 Nov 2014 | CNY | 9 | 9.04 | 8.4 | 8.45 | 8.45 | -0.56 (-6.22%) | 12,183,224 |
| 10 Nov 2014 | CNY | 9.06 | 9.17 | 8.91 | 9.01 | 9.01 | 0.0 (0.0%) | 5,862,924 |
| 7 Nov 2014 | CNY | 9.15 | 9.39 | 8.99 | 9.01 | 9.01 | -0.06 (-0.66%) | 11,976,664 |
| 6 Nov 2014 | CNY | 9.09 | 9.21 | 8.92 | 9.07 | 9.07 | -0.17 (-1.84%) | 8,463,137 |
| 5 Nov 2014 | CNY | 8.83 | 9.38 | 8.83 | 9.24 | 9.24 | +0.49 (+5.60%) | 23,531,563 |
| 4 Nov 2014 | CNY | 8.74 | 8.78 | 8.6 | 8.75 | 8.75 | +0.05 (+0.57%) | 6,255,501 |
| 3 Nov 2014 | CNY | 8.68 | 8.73 | 8.61 | 8.7 | 8.7 | +0.05 (+0.58%) | 6,124,399 |
| 31 Oct 2014 | CNY | 8.63 | 8.74 | 8.53 | 8.65 | 8.65 | 0.0 (0.0%) | 7,354,539 |
| 30 Oct 2014 | CNY | 8.51 | 8.78 | 8.51 | 8.65 | 8.65 | +0.15 (+1.76%) | 10,909,840 |
| 29 Oct 2014 | CNY | 8.47 | 8.56 | 8.42 | 8.5 | 8.5 | +0.08 (+0.95%) | 6,805,656 |
| 28 Oct 2014 | CNY | 8.27 | 8.43 | 8.27 | 8.42 | 8.42 | +0.26 (+3.19%) | 7,258,945 |
| 27 Oct 2014 | CNY | 7.96 | 8.17 | 7.92 | 8.16 | 8.16 | +0.2 (+2.51%) | 3,923,110 |
| 24 Oct 2014 | CNY | 7.95 | 8.03 | 7.88 | 7.96 | 7.96 | -0.01 (-0.13%) | 3,951,065 |
| 23 Oct 2014 | CNY | 8.33 | 8.34 | 7.93 | 7.97 | 7.97 | -0.36 (-4.32%) | 6,822,590 |
| 22 Oct 2014 | CNY | 8.32 | 8.5 | 8.29 | 8.33 | 8.33 | +0.02 (+0.24%) | 6,474,329 |
| 21 Oct 2014 | CNY | 8.39 | 8.4 | 8.27 | 8.31 | 8.31 | -0.06 (-0.72%) | 4,122,308 |
| 20 Oct 2014 | CNY | 8.35 | 8.43 | 8.31 | 8.37 | 8.37 | +0.03 (+0.36%) | 3,820,798 |
| 17 Oct 2014 | CNY | 8.68 | 8.7 | 8.17 | 8.34 | 8.34 | -0.36 (-4.14%) | 9,574,895 |
| 16 Oct 2014 | CNY | 8.66 | 8.76 | 8.57 | 8.7 | 8.7 | 0.0 (0.0%) | 6,640,964 |
| 15 Oct 2014 | CNY | 8.64 | 8.7 | 8.55 | 8.7 | 8.7 | +0.04 (+0.46%) | 5,480,998 |
| 14 Oct 2014 | CNY | 8.7 | 8.81 | 8.61 | 8.66 | 8.66 | -0.04 (-0.46%) | 6,241,746 |
| 13 Oct 2014 | CNY | 8.64 | 8.71 | 8.47 | 8.7 | 8.7 | 0.0 (0.0%) | 6,932,310 |
| 10 Oct 2014 | CNY | 8.76 | 8.82 | 8.65 | 8.7 | 8.7 | -0.11 (-1.25%) | 8,159,064 |
| 9 Oct 2014 | CNY | 8.99 | 8.99 | 8.72 | 8.81 | 8.81 | +0.04 (+0.46%) | 14,744,788 |
| 8 Oct 2014 | CNY | 8.47 | 8.83 | 8.45 | 8.77 | 8.77 | +0.32 (+3.79%) | 9,940,959 |
| 30 Sep 2014 | CNY | 8.45 | 8.5 | 8.38 | 8.45 | 8.45 | +0.02 (+0.24%) | 5,444,890 |
