| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2014 | CNY | 11.35 | 11.9 | 11.23 | 11.5 | 11.5 | +0.14 (+1.23%) | 32,870,932 |
| 26 Nov 2014 | CNY | 10.51 | 11.52 | 10.47 | 11.36 | 11.36 | +0.89 (+8.50%) | 38,911,089 |
| 25 Nov 2014 | CNY | 10.48 | 10.61 | 10.33 | 10.47 | 10.47 | -0.08 (-0.76%) | 15,796,911 |
| 24 Nov 2014 | CNY | 10.3 | 10.74 | 10.22 | 10.55 | 10.55 | +0.29 (+2.83%) | 23,021,382 |
| 21 Nov 2014 | CNY | 10.41 | 10.47 | 10.14 | 10.26 | 10.26 | -0.26 (-2.47%) | 19,590,324 |
| 20 Nov 2014 | CNY | 10.29 | 10.68 | 10.25 | 10.52 | 10.52 | +0.13 (+1.25%) | 21,692,225 |
| 19 Nov 2014 | CNY | 10.85 | 11.17 | 10.35 | 10.39 | 10.39 | -0.25 (-2.35%) | 46,253,850 |
| 18 Nov 2014 | CNY | 10.64 | 10.64 | 10.59 | 10.64 | 10.64 | +0.97 (+10.03%) | 11,386,715 |
| 12 Aug 2014 | CNY | 9.71 | 9.8 | 9.56 | 9.67 | 9.67 | -0.17 (-1.73%) | 10,966,028 |
| 11 Aug 2014 | CNY | 9.85 | 9.94 | 9.78 | 9.84 | 9.84 | +0.04 (+0.41%) | 6,861,203 |
| 8 Aug 2014 | CNY | 9.75 | 9.84 | 9.73 | 9.8 | 9.8 | +0.03 (+0.31%) | 4,521,986 |
| 7 Aug 2014 | CNY | 9.77 | 9.88 | 9.72 | 9.77 | 9.77 | 0.0 (0.0%) | 5,300,380 |
| 6 Aug 2014 | CNY | 9.77 | 9.9 | 9.7 | 9.77 | 9.77 | -0.02 (-0.20%) | 4,338,370 |
| 5 Aug 2014 | CNY | 9.65 | 9.89 | 9.65 | 9.79 | 9.79 | +0.16 (+1.66%) | 8,206,442 |
| 4 Aug 2014 | CNY | 9.56 | 9.67 | 9.49 | 9.63 | 9.63 | +0.11 (+1.16%) | 3,613,288 |
| 1 Aug 2014 | CNY | 9.82 | 9.82 | 9.5 | 9.52 | 9.52 | -0.28 (-2.86%) | 5,674,656 |
| 31 Jul 2014 | CNY | 9.71 | 9.85 | 9.53 | 9.8 | 9.8 | +0.12 (+1.24%) | 7,602,601 |
| 30 Jul 2014 | CNY | 9.45 | 9.71 | 9.4 | 9.68 | 9.68 | +0.23 (+2.43%) | 7,885,256 |
| 29 Jul 2014 | CNY | 9.4 | 9.53 | 9.36 | 9.45 | 9.45 | +0.06 (+0.64%) | 4,594,644 |
| 28 Jul 2014 | CNY | 9.15 | 9.45 | 9.15 | 9.39 | 9.39 | +0.24 (+2.62%) | 5,411,842 |
| 25 Jul 2014 | CNY | 9.07 | 9.25 | 9.05 | 9.15 | 9.15 | +0.08 (+0.88%) | 3,565,529 |
| 24 Jul 2014 | CNY | 9.15 | 9.2 | 8.88 | 9.07 | 9.07 | -0.09 (-0.98%) | 5,497,649 |
| 23 Jul 2014 | CNY | 9.61 | 9.68 | 9.15 | 9.16 | 9.16 | -0.42 (-4.38%) | 7,372,914 |
| 22 Jul 2014 | CNY | 9.44 | 9.72 | 9.38 | 9.58 | 9.58 | +0.2 (+2.13%) | 5,446,081 |
| 21 Jul 2014 | CNY | 9.58 | 9.68 | 9.37 | 9.38 | 9.38 | -0.27 (-2.80%) | 4,867,556 |
| 18 Jul 2014 | CNY | 9.72 | 9.81 | 9.62 | 9.65 | 9.65 | -0.14 (-1.43%) | 3,261,640 |
| 17 Jul 2014 | CNY | 9.74 | 9.85 | 9.65 | 9.79 | 9.79 | +0.04 (+0.41%) | 3,704,728 |
| 16 Jul 2014 | CNY | 9.85 | 9.87 | 9.63 | 9.75 | 9.75 | -0.2 (-2.01%) | 5,691,490 |
| 15 Jul 2014 | CNY | 10 | 10.15 | 9.77 | 9.95 | 9.95 | -0.18 (-1.78%) | 11,308,249 |
| 14 Jul 2014 | CNY | 9.7 | 10.25 | 9.65 | 10.13 | 10.13 | +0.42 (+4.33%) | 14,118,511 |
