| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2014 | CNY | 9.45 | 9.67 | 9.41 | 9.61 | 9.61 | +0.16 (+1.69%) | 3,468,036 |
| 1 Dec 2014 | CNY | 9.795 | 9.875 | 9.4 | 9.45 | 9.45 | -0.365 (-3.72%) | 3,431,956 |
| 28 Nov 2014 | CNY | 9.8 | 9.995 | 9.63 | 9.815 | 9.815 | -0.05 (-0.51%) | 4,069,702 |
| 27 Nov 2014 | CNY | 9.755 | 9.9 | 9.62 | 9.865 | 9.865 | +0.06 (+0.61%) | 4,254,482 |
| 26 Nov 2014 | CNY | 9.4 | 9.84 | 9.4 | 9.805 | 9.805 | +0.335 (+3.54%) | 5,911,208 |
| 25 Nov 2014 | CNY | 9.3 | 9.515 | 9.255 | 9.47 | 9.47 | +0.18 (+1.94%) | 4,154,142 |
| 24 Nov 2014 | CNY | 9.235 | 9.42 | 9.165 | 9.29 | 9.29 | +0.09 (+0.98%) | 3,952,960 |
| 21 Nov 2014 | CNY | 9.07 | 9.29 | 9.07 | 9.2 | 9.2 | +0.085 (+0.93%) | 3,352,254 |
| 20 Nov 2014 | CNY | 9.145 | 9.205 | 9.03 | 9.115 | 9.115 | -0.095 (-1.03%) | 2,568,968 |
| 19 Nov 2014 | CNY | 9.175 | 9.345 | 9.155 | 9.21 | 9.21 | +0.035 (+0.38%) | 3,999,368 |
| 18 Nov 2014 | CNY | 9.165 | 9.24 | 9.075 | 9.175 | 9.175 | +0.01 (+0.11%) | 3,397,258 |
| 17 Nov 2014 | CNY | 9.01 | 9.235 | 8.87 | 9.165 | 9.165 | +0.15 (+1.66%) | 4,452,656 |
| 14 Nov 2014 | CNY | 9.09 | 9.19 | 8.82 | 9.015 | 9.015 | -0.065 (-0.72%) | 4,312,250 |
| 13 Nov 2014 | CNY | 9.53 | 9.53 | 8.885 | 9.08 | 9.08 | -0.45 (-4.72%) | 6,111,874 |
| 12 Nov 2014 | CNY | 9.53 | 9.59 | 9.33 | 9.53 | 9.53 | +0.04 (+0.42%) | 4,748,046 |
| 11 Nov 2014 | CNY | 10.2 | 10.39 | 9.3 | 9.49 | 9.49 | -0.84 (-8.13%) | 11,409,374 |
| 10 Nov 2014 | CNY | 11.45 | 11.45 | 10.33 | 10.33 | 10.33 | -0.775 (-6.98%) | 12,779,040 |
| 7 Nov 2014 | CNY | 10.5 | 11.105 | 10.4 | 11.105 | 11.105 | +1.01 (+10.00%) | 6,619,326 |
| 6 Nov 2014 | CNY | 9.975 | 10.14 | 9.905 | 10.095 | 10.095 | +0.09 (+0.90%) | 2,293,396 |
| 5 Nov 2014 | CNY | 9.895 | 10.04 | 9.79 | 10.005 | 10.005 | +0.06 (+0.60%) | 2,275,610 |
| 4 Nov 2014 | CNY | 9.94 | 9.995 | 9.755 | 9.945 | 9.945 | 0.0 (0.0%) | 2,925,150 |
| 3 Nov 2014 | CNY | 9.515 | 9.945 | 9.505 | 9.945 | 9.945 | +0.43 (+4.52%) | 4,111,514 |
| 31 Oct 2014 | CNY | 9.5 | 9.685 | 9.465 | 9.515 | 9.515 | +0.04 (+0.42%) | 2,347,468 |
| 30 Oct 2014 | CNY | 9.6 | 9.63 | 9.455 | 9.475 | 9.475 | -0.11 (-1.15%) | 1,891,690 |
| 29 Oct 2014 | CNY | 9.545 | 9.625 | 9.51 | 9.585 | 9.585 | +0.08 (+0.84%) | 2,044,090 |
| 28 Oct 2014 | CNY | 9.285 | 9.505 | 9.285 | 9.505 | 9.505 | +0.22 (+2.37%) | 1,931,396 |
| 27 Oct 2014 | CNY | 9.1 | 9.325 | 9.035 | 9.285 | 9.285 | +0.19 (+2.09%) | 1,547,686 |
| 24 Oct 2014 | CNY | 9.015 | 9.175 | 9.015 | 9.095 | 9.095 | +0.055 (+0.61%) | 1,014,000 |
| 23 Oct 2014 | CNY | 9.04 | 9.205 | 8.97 | 9.04 | 9.04 | -0.15 (-1.63%) | 1,892,184 |
| 22 Oct 2014 | CNY | 9.245 | 9.32 | 9.165 | 9.19 | 9.19 | -0.065 (-0.70%) | 1,729,264 |
