| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2014 | CNY | 9.9961 | 10.1552 | 9.9961 | 10.0712 | 10.0712 | +0.075 (+0.75%) | 2,659,369 |
| 3 Dec 2014 | CNY | 10.0668 | 10.1331 | 9.8548 | 9.9961 | 9.9961 | -0.106 (-1.05%) | 4,429,380 |
| 2 Dec 2014 | CNY | 10.2082 | 10.2833 | 9.9829 | 10.1022 | 10.1022 | -0.049 (-0.48%) | 3,269,040 |
| 1 Dec 2014 | CNY | 10.5836 | 10.672 | 10.1154 | 10.1507 | 10.1507 | -0.433 (-4.09%) | 3,209,495 |
| 28 Nov 2014 | CNY | 10.5527 | 10.725 | 10.4732 | 10.5836 | 10.5836 | +0.013 (+0.12%) | 2,192,891 |
| 27 Nov 2014 | CNY | 10.5792 | 10.7559 | 10.4423 | 10.5704 | 10.5704 | +0.084 (+0.80%) | 2,320,605 |
| 26 Nov 2014 | CNY | 10.6411 | 10.6808 | 10.429 | 10.4864 | 10.4864 | -0.058 (-0.55%) | 3,773,542 |
| 25 Nov 2014 | CNY | 10.2479 | 10.5925 | 10.1596 | 10.5439 | 10.5439 | +0.327 (+3.20%) | 4,912,287 |
| 24 Nov 2014 | CNY | 10.1552 | 10.2877 | 10.0447 | 10.217 | 10.217 | +0.106 (+1.05%) | 3,693,147 |
| 21 Nov 2014 | CNY | 10.1728 | 10.2391 | 10.0756 | 10.111 | 10.111 | -0.08 (-0.78%) | 1,439,247 |
| 20 Nov 2014 | CNY | 10.2744 | 10.2744 | 10.1463 | 10.1905 | 10.1905 | -0.018 (-0.17%) | 970,862 |
| 19 Nov 2014 | CNY | 10.1684 | 10.2833 | 10.1287 | 10.2082 | 10.2082 | +0.044 (+0.43%) | 1,322,544 |
| 18 Nov 2014 | CNY | 10.217 | 10.4025 | 10.1198 | 10.164 | 10.164 | +0.049 (+0.48%) | 1,624,896 |
| 17 Nov 2014 | CNY | 10.1331 | 10.1817 | 9.9829 | 10.1154 | 10.1154 | -0.018 (-0.17%) | 1,488,749 |
| 14 Nov 2014 | CNY | 10.1772 | 10.2347 | 10.0801 | 10.1331 | 10.1331 | -0.141 (-1.38%) | 2,229,301 |
| 13 Nov 2014 | CNY | 10.2523 | 10.4114 | 10.1242 | 10.2744 | 10.2744 | +0.031 (+0.30%) | 4,088,818 |
| 12 Nov 2014 | CNY | 10.1198 | 10.27 | 9.8945 | 10.2435 | 10.2435 | +0.172 (+1.71%) | 3,414,652 |
| 11 Nov 2014 | CNY | 10.4953 | 10.6234 | 9.9652 | 10.0712 | 10.0712 | -0.433 (-4.12%) | 5,190,623 |
| 10 Nov 2014 | CNY | 10.3318 | 10.535 | 10.164 | 10.5041 | 10.5041 | +0.172 (+1.67%) | 5,995,922 |
| 7 Nov 2014 | CNY | 10.1287 | 10.4732 | 9.9387 | 10.3318 | 10.3318 | +0.49 (+4.98%) | 8,773,715 |
| 6 Nov 2014 | CNY | 9.6207 | 9.868 | 9.6207 | 9.8415 | 9.8415 | +0.265 (+2.77%) | 4,364,105 |
| 5 Nov 2014 | CNY | 9.7488 | 9.7488 | 9.4087 | 9.5765 | 9.5765 | -0.141 (-1.46%) | 1,797,102 |
| 4 Nov 2014 | CNY | 9.6869 | 9.8062 | 9.4484 | 9.7179 | 9.7179 | -0.031 (-0.32%) | 4,130,446 |
| 3 Nov 2014 | CNY | 9.5809 | 9.8371 | 9.4175 | 9.7488 | 9.7488 | +0.164 (+1.71%) | 2,862,717 |
| 31 Oct 2014 | CNY | 9.8062 | 9.9255 | 9.5191 | 9.5853 | 9.5853 | -0.256 (-2.60%) | 4,817,279 |
| 30 Oct 2014 | CNY | 9.8371 | 9.9476 | 9.7399 | 9.8415 | 9.8415 | +0.009 (+0.09%) | 3,752,895 |
| 29 Oct 2014 | CNY | 9.9387 | 10.0712 | 9.8283 | 9.8327 | 9.8327 | -0.026 (-0.27%) | 3,329,093 |
| 28 Oct 2014 | CNY | 9.5102 | 9.8901 | 9.5102 | 9.8592 | 9.8592 | +0.393 (+4.15%) | 3,578,228 |
| 27 Oct 2014 | CNY | 9.4175 | 9.6825 | 9.4175 | 9.4661 | 9.4661 | -0.035 (-0.37%) | 2,495,394 |
| 24 Oct 2014 | CNY | 9.232 | 9.6428 | 9.232 | 9.5014 | 9.5014 | +0.256 (+2.77%) | 6,127,127 |
