| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2014 | CNY | 9.63 | 9.95 | 9.51 | 9.57 | 9.57 | -0.12 (-1.24%) | 22,762,660 |
| 8 Dec 2014 | CNY | 9.8 | 9.8 | 9.59 | 9.69 | 9.69 | -0.15 (-1.52%) | 25,617,447 |
| 5 Dec 2014 | CNY | 10.3 | 10.3 | 9.76 | 9.84 | 9.84 | -0.48 (-4.65%) | 26,838,528 |
| 4 Dec 2014 | CNY | 10.28 | 10.37 | 10.14 | 10.32 | 10.32 | +0.03 (+0.29%) | 23,674,054 |
| 3 Dec 2014 | CNY | 10.51 | 10.6 | 10.05 | 10.29 | 10.29 | -0.21 (-2%) | 30,144,973 |
| 2 Dec 2014 | CNY | 10.52 | 10.62 | 10.4 | 10.5 | 10.5 | -0.01 (-0.10%) | 19,237,611 |
| 1 Dec 2014 | CNY | 10.81 | 10.83 | 10.48 | 10.51 | 10.51 | -0.21 (-1.96%) | 19,538,486 |
| 28 Nov 2014 | CNY | 10.44 | 10.76 | 10.36 | 10.72 | 10.72 | +0.28 (+2.68%) | 33,480,634 |
| 27 Nov 2014 | CNY | 10.49 | 10.54 | 10.36 | 10.44 | 10.44 | -0.06 (-0.57%) | 17,304,436 |
| 26 Nov 2014 | CNY | 10.61 | 10.65 | 10.41 | 10.5 | 10.5 | -0.09 (-0.85%) | 16,797,945 |
| 25 Nov 2014 | CNY | 10.5 | 10.7 | 10.4 | 10.59 | 10.59 | +0.08 (+0.76%) | 20,308,831 |
| 24 Nov 2014 | CNY | 10.48 | 10.54 | 10.33 | 10.51 | 10.51 | +0.08 (+0.77%) | 16,556,806 |
| 21 Nov 2014 | CNY | 10.61 | 10.65 | 10.35 | 10.43 | 10.43 | -0.14 (-1.32%) | 13,056,314 |
| 20 Nov 2014 | CNY | 10.36 | 10.64 | 10.25 | 10.57 | 10.57 | +0.26 (+2.52%) | 16,763,481 |
| 19 Nov 2014 | CNY | 10.23 | 10.31 | 10.05 | 10.31 | 10.31 | +0.11 (+1.08%) | 12,890,744 |
| 18 Nov 2014 | CNY | 10.36 | 10.53 | 10.19 | 10.2 | 10.2 | -0.17 (-1.64%) | 10,983,509 |
| 17 Nov 2014 | CNY | 10.31 | 10.56 | 10.24 | 10.37 | 10.37 | 0.0 (0.0%) | 9,273,069 |
| 14 Nov 2014 | CNY | 10.44 | 10.49 | 10.23 | 10.37 | 10.37 | -0.18 (-1.71%) | 6,627,262 |
| 13 Nov 2014 | CNY | 10.54 | 11 | 10.12 | 10.55 | 10.55 | -0.05 (-0.47%) | 16,792,302 |
| 12 Nov 2014 | CNY | 10.57 | 10.73 | 10.45 | 10.6 | 10.6 | +0.03 (+0.28%) | 11,181,785 |
| 11 Nov 2014 | CNY | 11.37 | 11.45 | 10.48 | 10.57 | 10.57 | -0.77 (-6.79%) | 28,599,894 |
| 10 Nov 2014 | CNY | 11.2 | 11.35 | 10.97 | 11.34 | 11.34 | +0.24 (+2.16%) | 27,320,123 |
| 7 Nov 2014 | CNY | 11.28 | 11.35 | 10.85 | 11.1 | 11.1 | -0.1 (-0.89%) | 26,173,799 |
| 6 Nov 2014 | CNY | 11.06 | 11.35 | 10.92 | 11.2 | 11.2 | +0.13 (+1.17%) | 25,310,508 |
| 5 Nov 2014 | CNY | 10.47 | 11.15 | 10.3 | 11.07 | 11.07 | +0.66 (+6.34%) | 37,441,159 |
| 4 Nov 2014 | CNY | 10.64 | 10.7 | 10.35 | 10.41 | 10.41 | -0.22 (-2.07%) | 13,364,872 |
| 3 Nov 2014 | CNY | 10.72 | 10.86 | 10.55 | 10.63 | 10.63 | -0.05 (-0.47%) | 13,648,541 |
| 31 Oct 2014 | CNY | 10.62 | 10.8 | 10.44 | 10.68 | 10.68 | +0.16 (+1.52%) | 19,730,161 |
| 30 Oct 2014 | CNY | 10.42 | 10.74 | 10.32 | 10.52 | 10.52 | +0.05 (+0.48%) | 20,069,485 |
| 29 Oct 2014 | CNY | 10.21 | 10.47 | 10.02 | 10.47 | 10.47 | +0.33 (+3.25%) | 20,177,906 |
