| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2014 | CNY | 8.1241 | 8.4891 | 8.1063 | 8.1909 | 8.1909 | +0.089 (+1.10%) | 13,194,120 |
| 10 Dec 2014 | CNY | 7.6834 | 8.182 | 7.6389 | 8.1019 | 8.1019 | +0.418 (+5.45%) | 14,905,713 |
| 9 Dec 2014 | CNY | 8.4224 | 8.6316 | 7.6834 | 7.6834 | 7.6834 | -0.855 (-10.01%) | 14,291,850 |
| 8 Dec 2014 | CNY | 8.4491 | 8.6539 | 8.3066 | 8.5381 | 8.5381 | -0.044 (-0.52%) | 8,756,646 |
| 5 Dec 2014 | CNY | 8.7696 | 8.774 | 8.2621 | 8.5826 | 8.5826 | -0.227 (-2.58%) | 17,122,312 |
| 4 Dec 2014 | CNY | 8.7785 | 8.8764 | 8.774 | 8.8097 | 8.8097 | -0.04 (-0.45%) | 14,840,967 |
| 3 Dec 2014 | CNY | 8.774 | 8.8898 | 8.458 | 8.8497 | 8.8497 | +0.08 (+0.91%) | 21,163,347 |
| 2 Dec 2014 | CNY | 8.685 | 8.8942 | 8.636 | 8.7696 | 8.7696 | +0.058 (+0.66%) | 17,836,400 |
| 1 Dec 2014 | CNY | 8.7696 | 8.9432 | 8.4802 | 8.7117 | 8.7117 | -0.067 (-0.76%) | 18,696,737 |
| 28 Nov 2014 | CNY | 8.9388 | 8.961 | 8.6628 | 8.7785 | 8.7785 | -0.396 (-4.32%) | 24,203,398 |
| 27 Nov 2014 | CNY | 9.2147 | 9.4507 | 9.0634 | 9.1747 | 9.1747 | -0.053 (-0.58%) | 24,956,841 |
| 26 Nov 2014 | CNY | 9.1257 | 9.3661 | 9.0634 | 9.2281 | 9.2281 | +0.027 (+0.29%) | 15,931,349 |
| 25 Nov 2014 | CNY | 9.2326 | 9.4151 | 9.1079 | 9.2014 | 9.2014 | +0.004 (+0.05%) | 28,367,599 |
| 24 Nov 2014 | CNY | 9.1524 | 9.3839 | 9.0278 | 9.1969 | 9.1969 | -0.053 (-0.58%) | 32,902,764 |
| 21 Nov 2014 | CNY | 9.7534 | 9.8024 | 9.1969 | 9.2504 | 9.2504 | -0.325 (-3.39%) | 44,501,972 |
| 20 Nov 2014 | CNY | 10.6838 | 10.8307 | 9.424 | 9.5753 | 9.5753 | -0.272 (-2.76%) | 56,833,293 |
| 19 Nov 2014 | CNY | 9.3928 | 9.8469 | 9.3928 | 9.8469 | 9.8469 | +0.895 (+10.00%) | 7,375,176 |
| 18 Nov 2014 | CNY | 8.4046 | 8.9521 | 8.2131 | 8.9521 | 8.9521 | +0.815 (+10.01%) | 18,608,007 |
| 17 Nov 2014 | CNY | 8.0751 | 8.2933 | 7.9416 | 8.1375 | 8.1375 | +0.085 (+1.05%) | 6,950,824 |
| 14 Nov 2014 | CNY | 8.1953 | 8.3244 | 7.9416 | 8.0529 | 8.0529 | -0.227 (-2.74%) | 9,828,103 |
| 13 Nov 2014 | CNY | 8.5248 | 8.7918 | 8.2087 | 8.2799 | 8.2799 | -0.232 (-2.72%) | 19,724,090 |
| 12 Nov 2014 | CNY | 8.1909 | 8.5826 | 7.9995 | 8.5114 | 8.5114 | +0.307 (+3.74%) | 19,649,615 |
| 11 Nov 2014 | CNY | 8.32 | 8.4847 | 7.9683 | 8.2042 | 8.2042 | -0.111 (-1.34%) | 14,035,662 |
| 10 Nov 2014 | CNY | 8.0395 | 8.3823 | 8.0262 | 8.3155 | 8.3155 | +0.263 (+3.26%) | 14,709,456 |
| 7 Nov 2014 | CNY | 8.2354 | 8.3378 | 7.9995 | 8.0529 | 8.0529 | -0.174 (-2.11%) | 12,159,293 |
| 6 Nov 2014 | CNY | 7.9327 | 8.2799 | 7.8793 | 8.2265 | 8.2265 | +0.298 (+3.76%) | 17,153,775 |
| 5 Nov 2014 | CNY | 7.8793 | 7.9772 | 7.7457 | 7.9282 | 7.9282 | +0.009 (+0.11%) | 5,388,495 |
| 4 Nov 2014 | CNY | 7.8526 | 7.9639 | 7.7992 | 7.9193 | 7.9193 | -0.093 (-1.17%) | 7,558,906 |
| 3 Nov 2014 | CNY | 7.7057 | 8.1508 | 7.7057 | 8.0128 | 8.0128 | +0.436 (+5.76%) | 16,773,453 |
| 31 Oct 2014 | CNY | 7.7724 | 7.7724 | 7.5143 | 7.5766 | 7.5766 | -0.165 (-2.13%) | 5,210,881 |
