| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2015 | CNY | 9.16 | 9.48 | 8.99 | 9.42 | 9.42 | +0.2 (+2.17%) | 10,530,167 |
| 31 Dec 2014 | CNY | 9.18 | 9.43 | 9 | 9.22 | 9.22 | -0.08 (-0.86%) | 6,695,721 |
| 30 Dec 2014 | CNY | 9.28 | 9.58 | 9.18 | 9.3 | 9.3 | +0.03 (+0.32%) | 5,146,970 |
| 29 Dec 2014 | CNY | 9.82 | 9.83 | 9.18 | 9.27 | 9.27 | -0.6 (-6.08%) | 9,370,045 |
| 26 Dec 2014 | CNY | 9.83 | 9.91 | 9.78 | 9.87 | 9.87 | +0.03 (+0.30%) | 4,572,191 |
| 25 Dec 2014 | CNY | 9.66 | 10.1 | 9.66 | 9.84 | 9.84 | +0.23 (+2.39%) | 6,039,919 |
| 24 Dec 2014 | CNY | 9.4 | 9.68 | 9.4 | 9.61 | 9.61 | +0.24 (+2.56%) | 4,448,063 |
| 23 Dec 2014 | CNY | 9.65 | 9.8 | 9.36 | 9.37 | 9.37 | -0.28 (-2.90%) | 6,900,952 |
| 22 Dec 2014 | CNY | 10.38 | 10.39 | 9.64 | 9.65 | 9.65 | -0.72 (-6.94%) | 11,353,606 |
| 19 Dec 2014 | CNY | 10.13 | 10.38 | 9.92 | 10.37 | 10.37 | +0.24 (+2.37%) | 11,963,052 |
| 18 Dec 2014 | CNY | 10.39 | 10.39 | 10.1 | 10.13 | 10.13 | -0.27 (-2.60%) | 9,834,793 |
| 17 Dec 2014 | CNY | 10.8 | 10.81 | 10.29 | 10.4 | 10.4 | -0.42 (-3.88%) | 10,939,168 |
| 16 Dec 2014 | CNY | 10.96 | 10.98 | 10.7 | 10.82 | 10.82 | -0.18 (-1.64%) | 10,198,790 |
| 15 Dec 2014 | CNY | 10.63 | 11.04 | 10.56 | 11 | 11 | +0.35 (+3.29%) | 12,447,117 |
| 12 Dec 2014 | CNY | 10.33 | 10.7 | 10.3 | 10.65 | 10.65 | +0.32 (+3.10%) | 10,852,761 |
| 11 Dec 2014 | CNY | 10.25 | 10.53 | 10.2 | 10.33 | 10.33 | +0.07 (+0.68%) | 9,758,861 |
| 10 Dec 2014 | CNY | 9.95 | 10.34 | 9.91 | 10.26 | 10.26 | +0.29 (+2.91%) | 10,229,136 |
| 9 Dec 2014 | CNY | 10.31 | 10.45 | 9.91 | 9.97 | 9.97 | -0.45 (-4.32%) | 15,560,146 |
| 8 Dec 2014 | CNY | 10.48 | 11.01 | 10.2 | 10.42 | 10.42 | -0.11 (-1.04%) | 16,060,116 |
| 5 Dec 2014 | CNY | 11.22 | 11.22 | 10.4 | 10.53 | 10.53 | -0.69 (-6.15%) | 18,376,046 |
| 4 Dec 2014 | CNY | 11.39 | 11.44 | 11.19 | 11.22 | 11.22 | -0.13 (-1.15%) | 13,808,847 |
| 3 Dec 2014 | CNY | 11.26 | 11.48 | 11.05 | 11.35 | 11.35 | +0.11 (+0.98%) | 11,949,363 |
| 2 Dec 2014 | CNY | 11.15 | 11.42 | 11.05 | 11.24 | 11.24 | +0.03 (+0.27%) | 11,433,609 |
| 1 Dec 2014 | CNY | 12.07 | 12.19 | 11.1 | 11.21 | 11.21 | -0.9 (-7.43%) | 25,324,225 |
| 28 Nov 2014 | CNY | 11.87 | 12.11 | 11.63 | 12.11 | 12.11 | +0.24 (+2.02%) | 20,177,894 |
| 27 Nov 2014 | CNY | 11.9 | 11.98 | 11.55 | 11.87 | 11.87 | -0.02 (-0.17%) | 17,270,260 |
| 26 Nov 2014 | CNY | 11.92 | 12.12 | 11.85 | 11.89 | 11.89 | -0.01 (-0.08%) | 12,863,600 |
| 25 Nov 2014 | CNY | 12.07 | 12.18 | 11.81 | 11.9 | 11.9 | -0.05 (-0.42%) | 11,560,848 |
| 24 Nov 2014 | CNY | 12.1 | 12.32 | 11.88 | 11.95 | 11.95 | -0.03 (-0.25%) | 14,853,980 |
| 21 Nov 2014 | CNY | 11.45 | 12.12 | 11.38 | 11.98 | 11.98 | +0.6 (+5.27%) | 14,517,520 |
