| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2014 | CNY | 11.3141 | 11.3248 | 10.6303 | 10.7906 | 10.7906 | -0.534 (-4.72%) | 10,998,958 |
| 4 Dec 2014 | CNY | 11.3942 | 11.5118 | 11.2286 | 11.3248 | 11.3248 | +0.011 (+0.09%) | 15,611,920 |
| 3 Dec 2014 | CNY | 10.8173 | 11.4049 | 10.4968 | 11.3141 | 11.3141 | +0.539 (+5.01%) | 18,849,562 |
| 2 Dec 2014 | CNY | 10.7158 | 10.8387 | 10.7158 | 10.7746 | 10.7746 | +0.075 (+0.70%) | 6,475,725 |
| 1 Dec 2014 | CNY | 11.218 | 11.218 | 10.6624 | 10.6998 | 10.6998 | -0.497 (-4.44%) | 10,580,023 |
| 28 Nov 2014 | CNY | 11.2821 | 11.4049 | 11.1111 | 11.1966 | 11.1966 | -0.086 (-0.76%) | 8,766,781 |
| 27 Nov 2014 | CNY | 11.2286 | 11.3301 | 11.1378 | 11.2821 | 11.2821 | +0.128 (+1.15%) | 8,474,162 |
| 26 Nov 2014 | CNY | 11.2714 | 11.3194 | 11.0577 | 11.1539 | 11.1539 | -0.091 (-0.81%) | 7,558,447 |
| 25 Nov 2014 | CNY | 11.1111 | 11.3622 | 11.0844 | 11.2447 | 11.2447 | +0.096 (+0.86%) | 7,620,606 |
| 24 Nov 2014 | CNY | 11.3141 | 11.4477 | 11.063 | 11.1485 | 11.1485 | -0.176 (-1.56%) | 8,538,414 |
| 21 Nov 2014 | CNY | 11.218 | 11.4477 | 10.9989 | 11.3248 | 11.3248 | +0.283 (+2.56%) | 10,584,621 |
| 20 Nov 2014 | CNY | 11.1111 | 11.218 | 10.9241 | 11.0417 | 11.0417 | -0.203 (-1.81%) | 6,288,119 |
| 19 Nov 2014 | CNY | 11.0844 | 11.453 | 11.0684 | 11.2447 | 11.2447 | +0.246 (+2.23%) | 8,365,106 |
| 18 Nov 2014 | CNY | 10.9509 | 11.1111 | 10.8173 | 10.9989 | 10.9989 | +0.048 (+0.44%) | 4,666,362 |
| 17 Nov 2014 | CNY | 10.7372 | 11.218 | 10.4754 | 10.9509 | 10.9509 | +0.224 (+2.09%) | 6,835,476 |
| 14 Nov 2014 | CNY | 10.7479 | 10.9509 | 10.6731 | 10.7265 | 10.7265 | +0.005 (+0.05%) | 6,293,693 |
| 13 Nov 2014 | CNY | 11.4103 | 11.4103 | 10.7158 | 10.7212 | 10.7212 | -0.614 (-5.42%) | 9,818,767 |
| 12 Nov 2014 | CNY | 11.218 | 11.3836 | 11.1111 | 11.3355 | 11.3355 | +0.043 (+0.38%) | 6,666,253 |
| 11 Nov 2014 | CNY | 12.1795 | 12.1795 | 11.234 | 11.2927 | 11.2927 | -0.929 (-7.61%) | 10,885,475 |
| 10 Nov 2014 | CNY | 11.9391 | 12.2329 | 11.8056 | 12.2222 | 12.2222 | +0.283 (+2.37%) | 6,876,232 |
| 7 Nov 2014 | CNY | 12.078 | 12.3237 | 11.9177 | 11.9391 | 11.9391 | -0.294 (-2.40%) | 7,513,595 |
| 6 Nov 2014 | CNY | 12.062 | 12.265 | 11.8323 | 12.2329 | 12.2329 | +0.256 (+2.14%) | 7,320,444 |
| 5 Nov 2014 | CNY | 11.9177 | 12.1047 | 11.8109 | 11.9765 | 11.9765 | +0.005 (+0.04%) | 6,666,875 |
| 4 Nov 2014 | CNY | 12.4947 | 12.5694 | 11.9658 | 11.9712 | 11.9712 | -0.502 (-4.03%) | 11,013,181 |
| 3 Nov 2014 | CNY | 12.5267 | 12.6336 | 12.3024 | 12.4733 | 12.4733 | -0.144 (-1.14%) | 8,730,841 |
| 31 Oct 2014 | CNY | 12.5908 | 12.6282 | 12.2863 | 12.6175 | 12.6175 | +0.117 (+0.94%) | 8,454,786 |
| 30 Oct 2014 | CNY | 12.9701 | 13.0075 | 12.4519 | 12.5 | 12.5 | -0.539 (-4.14%) | 15,570,680 |
| 29 Oct 2014 | CNY | 12.8739 | 13.0716 | 12.6656 | 13.0395 | 13.0395 | +0.139 (+1.08%) | 18,295,312 |
| 28 Oct 2014 | CNY | 12.7404 | 12.9701 | 12.5588 | 12.9006 | 12.9006 | +0.187 (+1.47%) | 15,359,460 |
| 27 Oct 2014 | CNY | 12.2863 | 12.7564 | 12.0566 | 12.7137 | 12.7137 | +0.23 (+1.84%) | 10,553,137 |
