| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2014 | CNY | 10.15 | 10.45 | 10.05 | 10.33 | 10.33 | +0.09 (+0.88%) | 39,100,876 |
| 18 Dec 2014 | CNY | 10.03 | 10.46 | 10.02 | 10.24 | 10.24 | +0.15 (+1.49%) | 31,726,228 |
| 17 Dec 2014 | CNY | 10.31 | 10.34 | 9.9 | 10.09 | 10.09 | -0.19 (-1.85%) | 26,936,490 |
| 16 Dec 2014 | CNY | 10 | 10.28 | 9.95 | 10.28 | 10.28 | +0.18 (+1.78%) | 31,503,503 |
| 15 Dec 2014 | CNY | 10.11 | 10.12 | 9.9 | 10.1 | 10.1 | -0.08 (-0.79%) | 26,845,266 |
| 12 Dec 2014 | CNY | 10.1 | 10.33 | 10.01 | 10.18 | 10.18 | +0.01 (+0.10%) | 28,604,683 |
| 11 Dec 2014 | CNY | 10.19 | 10.34 | 10.03 | 10.17 | 10.17 | -0.12 (-1.17%) | 29,198,366 |
| 10 Dec 2014 | CNY | 10.15 | 10.35 | 10 | 10.29 | 10.29 | +0.41 (+4.15%) | 36,178,892 |
| 9 Dec 2014 | CNY | 10.12 | 10.77 | 9.85 | 9.88 | 9.88 | -0.3 (-2.95%) | 57,229,218 |
| 8 Dec 2014 | CNY | 9.9 | 10.48 | 9.81 | 10.18 | 10.18 | +0.08 (+0.79%) | 37,814,095 |
| 5 Dec 2014 | CNY | 10.7 | 10.7 | 9.8 | 10.1 | 10.1 | -0.61 (-5.70%) | 50,443,239 |
| 4 Dec 2014 | CNY | 10.55 | 10.8 | 10.35 | 10.71 | 10.71 | +0.23 (+2.19%) | 63,118,679 |
| 3 Dec 2014 | CNY | 9.8 | 10.86 | 9.76 | 10.48 | 10.48 | +0.52 (+5.22%) | 70,962,684 |
| 2 Dec 2014 | CNY | 10.07 | 10.14 | 9.88 | 9.96 | 9.96 | +0.18 (+1.84%) | 38,299,352 |
| 1 Dec 2014 | CNY | 9.9 | 10.08 | 9.67 | 9.78 | 9.78 | -0.33 (-3.26%) | 41,358,859 |
| 28 Nov 2014 | CNY | 10.35 | 10.48 | 9.9 | 10.11 | 10.11 | -0.16 (-1.56%) | 51,126,216 |
| 27 Nov 2014 | CNY | 10.17 | 10.29 | 9.9 | 10.27 | 10.27 | +0.09 (+0.88%) | 55,217,007 |
| 26 Nov 2014 | CNY | 10 | 10.35 | 9.89 | 10.18 | 10.18 | +0.39 (+3.98%) | 84,409,936 |
| 25 Nov 2014 | CNY | 8.9 | 9.79 | 8.88 | 9.79 | 9.79 | +0.89 (+10.00%) | 74,317,068 |
| 24 Nov 2014 | CNY | 9.01 | 9.09 | 8.86 | 8.9 | 8.9 | +0.18 (+2.06%) | 33,198,173 |
| 21 Nov 2014 | CNY | 8.64 | 8.75 | 8.61 | 8.72 | 8.72 | +0.09 (+1.04%) | 13,233,527 |
| 20 Nov 2014 | CNY | 8.68 | 8.68 | 8.59 | 8.63 | 8.63 | -0.1 (-1.15%) | 10,448,129 |
| 19 Nov 2014 | CNY | 8.78 | 8.8 | 8.65 | 8.73 | 8.73 | -0.04 (-0.46%) | 13,227,294 |
| 18 Nov 2014 | CNY | 8.65 | 8.81 | 8.6 | 8.77 | 8.77 | +0.09 (+1.04%) | 18,988,201 |
| 17 Nov 2014 | CNY | 8.66 | 8.76 | 8.59 | 8.68 | 8.68 | +0.14 (+1.64%) | 21,734,604 |
| 14 Nov 2014 | CNY | 8.5 | 8.68 | 8.44 | 8.54 | 8.54 | -0.02 (-0.23%) | 20,033,226 |
| 13 Nov 2014 | CNY | 8.42 | 8.64 | 8.25 | 8.56 | 8.56 | +0.11 (+1.30%) | 24,836,622 |
| 12 Nov 2014 | CNY | 8.27 | 8.46 | 8.23 | 8.45 | 8.45 | +0.15 (+1.81%) | 10,434,956 |
| 11 Nov 2014 | CNY | 8.55 | 8.58 | 8.21 | 8.3 | 8.3 | -0.27 (-3.15%) | 18,790,892 |
| 10 Nov 2014 | CNY | 8.52 | 8.59 | 8.43 | 8.57 | 8.57 | +0.13 (+1.54%) | 13,925,308 |
