| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2014 | CNY | 9.6077 | 9.7539 | 9.3846 | 9.4615 | 9.4615 | -0.254 (-2.61%) | 13,242,985 |
| 27 Nov 2014 | CNY | 9.3846 | 9.7385 | 9.2692 | 9.7154 | 9.7154 | +0.339 (+3.61%) | 20,488,971 |
| 26 Nov 2014 | CNY | 9.3769 | 9.6846 | 9.2231 | 9.3769 | 9.3769 | -0.085 (-0.89%) | 17,651,156 |
| 25 Nov 2014 | CNY | 9 | 9.8308 | 9 | 9.4615 | 9.4615 | +0.523 (+5.85%) | 31,947,401 |
| 24 Nov 2014 | CNY | 8.7231 | 8.9846 | 8.5462 | 8.9385 | 8.9385 | +0.346 (+4.03%) | 21,094,641 |
| 21 Nov 2014 | CNY | 8.4615 | 8.7539 | 8.3846 | 8.5923 | 8.5923 | +0.1 (+1.18%) | 12,213,939 |
| 20 Nov 2014 | CNY | 8.5462 | 8.6077 | 8.4385 | 8.4923 | 8.4923 | -0.192 (-2.21%) | 10,101,380 |
| 19 Nov 2014 | CNY | 8.2077 | 8.7539 | 8.1077 | 8.6846 | 8.6846 | +0.492 (+6.01%) | 17,141,692 |
| 18 Nov 2014 | CNY | 8.0846 | 8.4231 | 8.0846 | 8.1923 | 8.1923 | +0.085 (+1.04%) | 6,071,053 |
| 17 Nov 2014 | CNY | 8.0385 | 8.2462 | 7.9154 | 8.1077 | 8.1077 | +0.139 (+1.74%) | 5,063,155 |
| 14 Nov 2014 | CNY | 8.0385 | 8.1 | 7.8769 | 7.9692 | 7.9692 | -0.062 (-0.77%) | 4,534,540 |
| 13 Nov 2014 | CNY | 8.2923 | 8.3769 | 7.9846 | 8.0308 | 8.0308 | -0.254 (-3.06%) | 7,205,985 |
| 12 Nov 2014 | CNY | 8.1 | 8.3154 | 8.1 | 8.2846 | 8.2846 | +0.192 (+2.38%) | 5,854,644 |
| 11 Nov 2014 | CNY | 8.7231 | 8.7539 | 7.9615 | 8.0923 | 8.0923 | -0.623 (-7.15%) | 15,852,458 |
| 10 Nov 2014 | CNY | 8.7231 | 8.8615 | 8.6462 | 8.7154 | 8.7154 | +0.038 (+0.44%) | 6,283,369 |
| 7 Nov 2014 | CNY | 8.8077 | 8.9692 | 8.6308 | 8.6769 | 8.6769 | -0.3 (-3.34%) | 14,026,987 |
| 6 Nov 2014 | CNY | 8.7 | 9.0231 | 8.6539 | 8.9769 | 8.9769 | +0.238 (+2.73%) | 20,910,665 |
| 5 Nov 2014 | CNY | 8.6923 | 8.8154 | 8.5 | 8.7385 | 8.7385 | -0.077 (-0.87%) | 10,265,902 |
| 4 Nov 2014 | CNY | 8.6462 | 9.0769 | 8.6308 | 8.8154 | 8.8154 | +0.1 (+1.15%) | 28,329,822 |
| 3 Nov 2014 | CNY | 8.3 | 8.8 | 8.2154 | 8.7154 | 8.7154 | +0.423 (+5.10%) | 20,282,984 |
| 31 Oct 2014 | CNY | 8.3154 | 8.4231 | 8.1154 | 8.2923 | 8.2923 | -0.077 (-0.92%) | 5,997,594 |
| 30 Oct 2014 | CNY | 8.4846 | 8.5077 | 8.3385 | 8.3692 | 8.3692 | -0.115 (-1.36%) | 6,971,474 |
| 29 Oct 2014 | CNY | 8.4692 | 8.5539 | 8.3231 | 8.4846 | 8.4846 | -0.015 (-0.18%) | 8,355,647 |
| 28 Oct 2014 | CNY | 8.0923 | 8.6308 | 8.0615 | 8.5 | 8.5 | +0.415 (+5.14%) | 15,222,455 |
| 27 Oct 2014 | CNY | 8.0231 | 8.0923 | 7.8462 | 8.0846 | 8.0846 | +0.061 (+0.77%) | 4,077,946 |
| 24 Oct 2014 | CNY | 7.9769 | 8.1923 | 7.9385 | 8.0231 | 8.0231 | +0.023 (+0.29%) | 5,128,983 |
| 23 Oct 2014 | CNY | 8.5308 | 8.5385 | 7.8846 | 8 | 8 | -0.546 (-6.39%) | 15,097,694 |
| 22 Oct 2014 | CNY | 8.5385 | 8.7154 | 8.4923 | 8.5462 | 8.5462 | +0.015 (+0.18%) | 5,920,408 |
| 21 Oct 2014 | CNY | 8.7231 | 8.7539 | 8.5154 | 8.5308 | 8.5308 | -0.238 (-2.72%) | 10,302,957 |
| 20 Oct 2014 | CNY | 8.9385 | 8.9385 | 8.6615 | 8.7692 | 8.7692 | -0.192 (-2.15%) | 12,341,865 |
