| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2014 | CNY | 9.68 | 9.92 | 9.63 | 9.9 | 9.9 | +0.25 (+2.59%) | 11,332,207 |
| 2 Dec 2014 | CNY | 9.52 | 9.76 | 9.51 | 9.65 | 9.65 | +0.13 (+1.37%) | 7,706,904 |
| 1 Dec 2014 | CNY | 9.61 | 9.69 | 9.5 | 9.52 | 9.52 | -0.14 (-1.45%) | 7,066,925 |
| 28 Nov 2014 | CNY | 9.85 | 9.89 | 9.58 | 9.66 | 9.66 | -0.19 (-1.93%) | 10,285,660 |
| 27 Nov 2014 | CNY | 9.86 | 9.98 | 9.79 | 9.85 | 9.85 | -0.07 (-0.71%) | 8,500,057 |
| 26 Nov 2014 | CNY | 10.07 | 10.08 | 9.84 | 9.92 | 9.92 | -0.09 (-0.90%) | 6,625,148 |
| 25 Nov 2014 | CNY | 9.84 | 10.05 | 9.84 | 10.01 | 10.01 | +0.17 (+1.73%) | 5,936,213 |
| 24 Nov 2014 | CNY | 9.78 | 9.9 | 9.78 | 9.84 | 9.84 | +0.08 (+0.82%) | 5,922,814 |
| 21 Nov 2014 | CNY | 9.71 | 9.93 | 9.65 | 9.76 | 9.76 | +0.06 (+0.62%) | 6,529,933 |
| 20 Nov 2014 | CNY | 9.61 | 9.77 | 9.61 | 9.7 | 9.7 | -0.05 (-0.51%) | 3,920,875 |
| 19 Nov 2014 | CNY | 9.75 | 9.8 | 9.58 | 9.75 | 9.75 | +0.03 (+0.31%) | 4,399,881 |
| 18 Nov 2014 | CNY | 9.74 | 9.92 | 9.57 | 9.72 | 9.72 | -0.02 (-0.21%) | 7,059,146 |
| 17 Nov 2014 | CNY | 9.37 | 9.87 | 9.35 | 9.74 | 9.74 | +0.33 (+3.51%) | 8,638,840 |
| 14 Nov 2014 | CNY | 9.25 | 9.47 | 9.24 | 9.41 | 9.41 | +0.08 (+0.86%) | 4,404,647 |
| 13 Nov 2014 | CNY | 9.7 | 9.71 | 9.3 | 9.33 | 9.33 | -0.4 (-4.11%) | 9,992,229 |
| 12 Nov 2014 | CNY | 9.62 | 9.76 | 9.52 | 9.73 | 9.73 | +0.09 (+0.93%) | 6,067,751 |
| 11 Nov 2014 | CNY | 10.34 | 10.36 | 9.43 | 9.64 | 9.64 | -0.73 (-7.04%) | 13,141,761 |
| 10 Nov 2014 | CNY | 10.19 | 10.37 | 10.19 | 10.37 | 10.37 | +0.1 (+0.97%) | 5,760,107 |
| 7 Nov 2014 | CNY | 10.5 | 10.67 | 10.23 | 10.27 | 10.27 | -0.27 (-2.56%) | 9,091,168 |
| 6 Nov 2014 | CNY | 10.5 | 10.54 | 10.28 | 10.54 | 10.54 | +0.08 (+0.76%) | 7,809,552 |
| 5 Nov 2014 | CNY | 10.37 | 10.52 | 10.23 | 10.46 | 10.46 | +0.07 (+0.67%) | 8,239,429 |
| 4 Nov 2014 | CNY | 10.37 | 10.5 | 10.1 | 10.39 | 10.39 | +0.01 (+0.10%) | 13,152,777 |
| 3 Nov 2014 | CNY | 10.84 | 11 | 10.38 | 10.38 | 10.38 | -0.46 (-4.24%) | 32,050,557 |
| 31 Oct 2014 | CNY | 10.5 | 10.84 | 10.49 | 10.84 | 10.84 | +0.27 (+2.55%) | 15,820,355 |
| 30 Oct 2014 | CNY | 10.46 | 10.78 | 10.4 | 10.57 | 10.57 | 0.0 (0.0%) | 13,329,679 |
| 29 Oct 2014 | CNY | 10.09 | 10.7 | 9.92 | 10.57 | 10.57 | +0.57 (+5.70%) | 19,615,204 |
| 28 Oct 2014 | CNY | 9.77 | 10.05 | 9.73 | 10 | 10 | +0.28 (+2.88%) | 7,399,917 |
| 27 Oct 2014 | CNY | 9.43 | 9.78 | 9.4 | 9.72 | 9.72 | +0.29 (+3.08%) | 6,377,225 |
| 24 Oct 2014 | CNY | 9.66 | 9.78 | 9.39 | 9.43 | 9.43 | -0.25 (-2.58%) | 8,310,389 |
| 23 Oct 2014 | CNY | 9.8 | 9.9 | 9.62 | 9.68 | 9.68 | -0.23 (-2.32%) | 8,638,667 |
