| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2014 | CNY | 9.725 | 10.335 | 9.63 | 10.32 | 10.32 | +0.645 (+6.67%) | 4,039,638 |
| 14 Nov 2014 | CNY | 9.645 | 9.735 | 9.555 | 9.675 | 9.675 | +0.01 (+0.10%) | 1,722,258 |
| 13 Nov 2014 | CNY | 9.865 | 9.94 | 9.525 | 9.665 | 9.665 | -0.2 (-2.03%) | 2,359,052 |
| 12 Nov 2014 | CNY | 9.645 | 9.875 | 9.645 | 9.865 | 9.865 | +0.135 (+1.39%) | 1,914,328 |
| 11 Nov 2014 | CNY | 10.32 | 10.365 | 9.59 | 9.73 | 9.73 | -0.585 (-5.67%) | 3,823,260 |
| 10 Nov 2014 | CNY | 10.235 | 10.33 | 10.2 | 10.315 | 10.315 | +0.07 (+0.68%) | 1,652,226 |
| 7 Nov 2014 | CNY | 10.465 | 10.535 | 10.245 | 10.245 | 10.245 | -0.22 (-2.10%) | 2,801,186 |
| 6 Nov 2014 | CNY | 10.36 | 10.47 | 10.25 | 10.465 | 10.465 | +0.105 (+1.01%) | 2,336,868 |
| 5 Nov 2014 | CNY | 10.3 | 10.38 | 10.155 | 10.36 | 10.36 | +0.07 (+0.68%) | 2,253,694 |
| 4 Nov 2014 | CNY | 10.55 | 10.575 | 10.21 | 10.29 | 10.29 | -0.24 (-2.28%) | 3,724,918 |
| 3 Nov 2014 | CNY | 10.435 | 10.55 | 10.41 | 10.53 | 10.53 | +0.08 (+0.77%) | 2,855,114 |
| 31 Oct 2014 | CNY | 10.57 | 10.64 | 10.335 | 10.45 | 10.45 | -0.125 (-1.18%) | 4,958,016 |
| 30 Oct 2014 | CNY | 10.745 | 10.78 | 10.53 | 10.575 | 10.575 | -0.27 (-2.49%) | 6,821,954 |
| 29 Oct 2014 | CNY | 10.93 | 11.085 | 10.765 | 10.845 | 10.845 | -0.245 (-2.21%) | 11,417,978 |
| 28 Oct 2014 | CNY | 11.025 | 11.435 | 10.78 | 11.09 | 11.09 | -0.155 (-1.38%) | 20,869,376 |
| 27 Oct 2014 | CNY | 10.65 | 11.26 | 10.65 | 11.245 | 11.245 | +0.4 (+3.69%) | 16,927,822 |
| 24 Oct 2014 | CNY | 10.535 | 10.895 | 10.32 | 10.845 | 10.845 | +0.265 (+2.50%) | 10,802,858 |
| 23 Oct 2014 | CNY | 10.495 | 10.7 | 10.075 | 10.58 | 10.58 | -0.02 (-0.19%) | 5,544,514 |
| 22 Oct 2014 | CNY | 10.665 | 10.71 | 10.3 | 10.6 | 10.6 | -0.01 (-0.09%) | 2,658,476 |
| 21 Oct 2014 | CNY | 10.5 | 10.72 | 10.43 | 10.61 | 10.61 | +0.065 (+0.62%) | 2,715,152 |
| 20 Oct 2014 | CNY | 10.37 | 10.79 | 10.205 | 10.545 | 10.545 | +0.285 (+2.78%) | 1,223,214 |
| 17 Oct 2014 | CNY | 10.53 | 10.72 | 10 | 10.26 | 10.26 | -0.33 (-3.12%) | 1,784,296 |
| 16 Oct 2014 | CNY | 10.74 | 10.89 | 10.59 | 10.59 | 10.59 | -0.15 (-1.40%) | 973,370 |
| 15 Oct 2014 | CNY | 10.66 | 10.79 | 10.535 | 10.74 | 10.74 | +0.05 (+0.47%) | 1,610,980 |
| 14 Oct 2014 | CNY | 10.635 | 10.88 | 10.605 | 10.69 | 10.69 | +0.055 (+0.52%) | 1,517,266 |
| 13 Oct 2014 | CNY | 10.59 | 10.645 | 10.375 | 10.635 | 10.635 | +0.04 (+0.38%) | 2,263,408 |
| 10 Oct 2014 | CNY | 10.755 | 10.79 | 10.555 | 10.595 | 10.595 | -0.165 (-1.53%) | 1,464,574 |
| 9 Oct 2014 | CNY | 10.9 | 10.92 | 10.6 | 10.76 | 10.76 | -0.09 (-0.83%) | 1,657,042 |
| 8 Oct 2014 | CNY | 10.7 | 10.9 | 10.55 | 10.85 | 10.85 | +0.16 (+1.50%) | 1,697,602 |
| 30 Sep 2014 | CNY | 10.54 | 10.725 | 10.535 | 10.69 | 10.69 | +0.14 (+1.33%) | 1,526,394 |
