| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2014 | CNY | 9.28 | 9.41 | 9.07 | 9.25 | 9.25 | -0.05 (-0.54%) | 16,954,935 |
| 15 Dec 2014 | CNY | 8.74 | 9.68 | 8.74 | 9.3 | 9.3 | -0.41 (-4.22%) | 29,271,084 |
| 12 Dec 2014 | CNY | 9.41 | 9.74 | 9.36 | 9.71 | 9.71 | +0.3 (+3.19%) | 10,779,085 |
| 11 Dec 2014 | CNY | 9.27 | 9.53 | 9.02 | 9.41 | 9.41 | -0.28 (-2.89%) | 15,884,495 |
| 10 Dec 2014 | CNY | 9.38 | 9.7 | 8.43 | 9.69 | 9.69 | +0.32 (+3.42%) | 31,906,639 |
| 9 Dec 2014 | CNY | 9.99 | 10.03 | 9.26 | 9.37 | 9.37 | -0.6 (-6.02%) | 13,759,094 |
| 8 Dec 2014 | CNY | 10.1 | 10.19 | 9.95 | 9.97 | 9.97 | -0.14 (-1.38%) | 8,829,070 |
| 5 Dec 2014 | CNY | 10.64 | 10.64 | 10.04 | 10.11 | 10.11 | -0.53 (-4.98%) | 12,906,526 |
| 4 Dec 2014 | CNY | 10.46 | 10.83 | 10.46 | 10.64 | 10.64 | +0.18 (+1.72%) | 12,424,013 |
| 3 Dec 2014 | CNY | 10.45 | 10.46 | 10.24 | 10.46 | 10.46 | +0.07 (+0.67%) | 10,815,168 |
| 2 Dec 2014 | CNY | 10.56 | 10.64 | 10.37 | 10.39 | 10.39 | -0.17 (-1.61%) | 7,821,858 |
| 1 Dec 2014 | CNY | 10.64 | 10.74 | 10.35 | 10.56 | 10.56 | -0.1 (-0.94%) | 6,976,188 |
| 28 Nov 2014 | CNY | 10.73 | 10.78 | 10.49 | 10.66 | 10.66 | -0.12 (-1.11%) | 7,966,482 |
| 27 Nov 2014 | CNY | 11.08 | 11.14 | 10.72 | 10.78 | 10.78 | -0.25 (-2.27%) | 8,757,223 |
| 26 Nov 2014 | CNY | 11.14 | 11.14 | 10.88 | 11.03 | 11.03 | -0.05 (-0.45%) | 6,380,590 |
| 25 Nov 2014 | CNY | 10.86 | 11.11 | 10.78 | 11.08 | 11.08 | +0.2 (+1.84%) | 6,874,966 |
| 24 Nov 2014 | CNY | 10.85 | 11 | 10.79 | 10.88 | 10.88 | +0.08 (+0.74%) | 4,281,876 |
| 21 Nov 2014 | CNY | 10.65 | 10.88 | 10.62 | 10.8 | 10.8 | +0.15 (+1.41%) | 4,223,381 |
| 20 Nov 2014 | CNY | 10.77 | 10.87 | 10.65 | 10.65 | 10.65 | -0.13 (-1.21%) | 2,973,614 |
| 19 Nov 2014 | CNY | 10.71 | 10.84 | 10.61 | 10.78 | 10.78 | +0.02 (+0.19%) | 2,171,797 |
| 18 Nov 2014 | CNY | 10.66 | 10.84 | 10.56 | 10.76 | 10.76 | +0.06 (+0.56%) | 3,033,481 |
| 17 Nov 2014 | CNY | 10.5 | 10.87 | 10.3 | 10.7 | 10.7 | +0.2 (+1.90%) | 5,562,337 |
| 14 Nov 2014 | CNY | 10.43 | 10.58 | 10.16 | 10.5 | 10.5 | -0.04 (-0.38%) | 7,278,562 |
| 13 Nov 2014 | CNY | 11.11 | 11.11 | 10.42 | 10.54 | 10.54 | -0.56 (-5.05%) | 8,142,920 |
| 12 Nov 2014 | CNY | 11.23 | 11.29 | 10.95 | 11.1 | 11.1 | -0.16 (-1.42%) | 5,582,261 |
| 11 Nov 2014 | CNY | 11.16 | 11.3 | 10.85 | 11.26 | 11.26 | +0.16 (+1.44%) | 6,567,212 |
| 10 Nov 2014 | CNY | 11.31 | 11.36 | 11.04 | 11.1 | 11.1 | -0.21 (-1.86%) | 6,320,619 |
| 7 Nov 2014 | CNY | 11.59 | 11.59 | 11.19 | 11.31 | 11.31 | -0.28 (-2.42%) | 5,946,458 |
| 6 Nov 2014 | CNY | 11.56 | 11.6 | 11.4 | 11.59 | 11.59 | +0.03 (+0.26%) | 3,997,606 |
| 5 Nov 2014 | CNY | 11.44 | 11.61 | 11.36 | 11.56 | 11.56 | +0.12 (+1.05%) | 6,103,960 |
