| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2014 | CNY | 8.98 | 8.98 | 8.7533 | 8.8267 | 8.8267 | -0.15 (-1.67%) | 3,165,906 |
| 26 Dec 2014 | CNY | 8.9667 | 9.0533 | 8.9 | 8.9767 | 8.9767 | -0.023 (-0.26%) | 3,130,173 |
| 25 Dec 2014 | CNY | 9.01 | 9.06 | 8.9033 | 9 | 9 | +0.033 (+0.37%) | 2,975,721 |
| 24 Dec 2014 | CNY | 8.8 | 9.0467 | 8.76 | 8.9667 | 8.9667 | +0.3 (+3.46%) | 4,222,368 |
| 23 Dec 2014 | CNY | 8.23 | 9.06 | 8.23 | 8.6667 | 8.6667 | -0.4 (-4.41%) | 5,287,134 |
| 22 Dec 2014 | CNY | 9.6567 | 9.6567 | 9 | 9.0667 | 9.0667 | -0.66 (-6.79%) | 7,234,701 |
| 19 Dec 2014 | CNY | 10.1733 | 10.1767 | 9.54 | 9.7267 | 9.7267 | -0.467 (-4.58%) | 8,402,763 |
| 18 Dec 2014 | CNY | 10.2333 | 10.28 | 10.16 | 10.1933 | 10.1933 | +0.027 (+0.26%) | 3,083,790 |
| 17 Dec 2014 | CNY | 10.3333 | 10.3333 | 10.1433 | 10.1667 | 10.1667 | -0.193 (-1.87%) | 5,188,086 |
| 16 Dec 2014 | CNY | 10.4533 | 10.4933 | 10.2667 | 10.36 | 10.36 | -0.09 (-0.86%) | 5,552,355 |
| 15 Dec 2014 | CNY | 10.2633 | 10.4833 | 10.2 | 10.45 | 10.45 | +0.133 (+1.29%) | 5,727,582 |
| 12 Dec 2014 | CNY | 10.16 | 10.3167 | 10.1333 | 10.3167 | 10.3167 | +0.153 (+1.51%) | 6,164,631 |
| 11 Dec 2014 | CNY | 10.3167 | 10.3167 | 10.14 | 10.1633 | 10.1633 | -0.083 (-0.81%) | 6,135,198 |
| 10 Dec 2014 | CNY | 10.0167 | 10.3067 | 9.9567 | 10.2467 | 10.2467 | +0.23 (+2.30%) | 4,719,000 |
| 9 Dec 2014 | CNY | 10.3933 | 10.4 | 10.0167 | 10.0167 | 10.0167 | -0.387 (-3.72%) | 9,707,727 |
| 8 Dec 2014 | CNY | 10.5633 | 10.5633 | 10.34 | 10.4033 | 10.4033 | -0.213 (-2.01%) | 9,728,982 |
| 5 Dec 2014 | CNY | 11.01 | 11.01 | 10.5033 | 10.6167 | 10.6167 | -0.41 (-3.72%) | 9,873,996 |
| 4 Dec 2014 | CNY | 10.97 | 11.0433 | 10.8933 | 11.0267 | 11.0267 | +0.077 (+0.70%) | 9,438,291 |
| 3 Dec 2014 | CNY | 10.85 | 10.95 | 10.7467 | 10.95 | 10.95 | +0.103 (+0.95%) | 7,363,872 |
| 2 Dec 2014 | CNY | 10.6967 | 10.8933 | 10.6733 | 10.8467 | 10.8467 | +0.08 (+0.74%) | 4,811,115 |
| 1 Dec 2014 | CNY | 10.9567 | 11.06 | 10.7567 | 10.7667 | 10.7667 | -0.083 (-0.77%) | 7,471,770 |
| 28 Nov 2014 | CNY | 10.8 | 10.8567 | 10.7033 | 10.85 | 10.85 | +0.07 (+0.65%) | 5,963,448 |
| 27 Nov 2014 | CNY | 10.9033 | 10.9033 | 10.72 | 10.78 | 10.78 | -0.02 (-0.19%) | 5,122,782 |
| 26 Nov 2014 | CNY | 10.64 | 10.8567 | 10.6033 | 10.8 | 10.8 | +0.153 (+1.44%) | 5,874,330 |
| 25 Nov 2014 | CNY | 10.47 | 10.65 | 10.47 | 10.6467 | 10.6467 | +0.107 (+1.01%) | 5,343,153 |
| 24 Nov 2014 | CNY | 10.5233 | 10.6567 | 10.4767 | 10.54 | 10.54 | +0.053 (+0.51%) | 5,527,263 |
| 21 Nov 2014 | CNY | 10.4267 | 10.6 | 10.4233 | 10.4867 | 10.4867 | +0.083 (+0.80%) | 4,772,043 |
| 20 Nov 2014 | CNY | 10.4033 | 10.4633 | 10.3867 | 10.4033 | 10.4033 | -0.05 (-0.48%) | 2,548,530 |
| 19 Nov 2014 | CNY | 10.4 | 10.4833 | 10.3433 | 10.4533 | 10.4533 | +0.053 (+0.51%) | 4,963,020 |
| 18 Nov 2014 | CNY | 10.4033 | 10.5267 | 10.3533 | 10.4 | 10.4 | +0.013 (+0.13%) | 3,854,595 |
