| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2014 | CNY | 8.126 | 8.272 | 7.8746 | 8.1877 | 8.1877 | +0.094 (+1.16%) | 13,094,657 |
| 28 Nov 2014 | CNY | 7.8097 | 8.1422 | 7.7903 | 8.0936 | 8.0936 | +0.303 (+3.89%) | 14,943,544 |
| 27 Nov 2014 | CNY | 7.7173 | 7.8665 | 7.6881 | 7.7903 | 7.7903 | +0.12 (+1.56%) | 9,529,832 |
| 26 Nov 2014 | CNY | 7.5762 | 7.7757 | 7.5421 | 7.6703 | 7.6703 | +0.128 (+1.70%) | 8,709,078 |
| 25 Nov 2014 | CNY | 7.6346 | 7.6816 | 7.4448 | 7.5421 | 7.5421 | -0.089 (-1.17%) | 8,304,697 |
| 24 Nov 2014 | CNY | 7.6167 | 7.7157 | 7.5389 | 7.6313 | 7.6313 | +0.091 (+1.20%) | 8,761,157 |
| 21 Nov 2014 | CNY | 7.461 | 7.6508 | 7.461 | 7.5405 | 7.5405 | +0.06 (+0.80%) | 7,296,724 |
| 20 Nov 2014 | CNY | 7.4448 | 7.5097 | 7.3961 | 7.4805 | 7.4805 | -0.062 (-0.82%) | 6,263,671 |
| 19 Nov 2014 | CNY | 7.62 | 7.62 | 7.4448 | 7.5421 | 7.5421 | -0.068 (-0.89%) | 7,816,146 |
| 18 Nov 2014 | CNY | 7.62 | 7.6703 | 7.461 | 7.6102 | 7.6102 | +0.057 (+0.75%) | 7,431,765 |
| 17 Nov 2014 | CNY | 7.3945 | 7.7011 | 7.3637 | 7.5535 | 7.5535 | +0.141 (+1.90%) | 8,845,703 |
| 14 Nov 2014 | CNY | 7.8941 | 8.0109 | 7.2696 | 7.4124 | 7.4124 | -0.535 (-6.73%) | 18,233,843 |
| 13 Nov 2014 | CNY | 8.2493 | 8.3125 | 7.9476 | 7.9476 | 7.9476 | -0.535 (-6.31%) | 22,207,457 |
| 12 Nov 2014 | CNY | 7.9444 | 8.4829 | 7.8989 | 8.4829 | 8.4829 | +0.37 (+4.56%) | 24,436,662 |
| 11 Nov 2014 | CNY | 8.0109 | 8.3125 | 7.8762 | 8.113 | 8.113 | +0.133 (+1.67%) | 25,614,509 |
| 10 Nov 2014 | CNY | 7.8714 | 8.053 | 7.8016 | 7.98 | 7.98 | +0.117 (+1.48%) | 10,979,295 |
| 7 Nov 2014 | CNY | 8.1552 | 8.1714 | 7.8195 | 7.8633 | 7.8633 | -0.284 (-3.48%) | 13,423,259 |
| 6 Nov 2014 | CNY | 7.7789 | 8.1714 | 7.7789 | 8.1471 | 8.1471 | +0.368 (+4.73%) | 13,689,789 |
| 5 Nov 2014 | CNY | 7.8178 | 7.86 | 7.7238 | 7.7789 | 7.7789 | -0.105 (-1.34%) | 8,858,626 |
| 4 Nov 2014 | CNY | 8.0806 | 8.2525 | 7.8503 | 7.8843 | 7.8843 | -0.159 (-1.98%) | 13,680,603 |
| 3 Nov 2014 | CNY | 8.0417 | 8.319 | 8.0287 | 8.0433 | 8.0433 | -0.067 (-0.82%) | 11,921,360 |
| 31 Oct 2014 | CNY | 8.092 | 8.272 | 7.8665 | 8.1098 | 8.1098 | +0.13 (+1.63%) | 15,790,612 |
| 30 Oct 2014 | CNY | 8.0449 | 8.1017 | 7.8211 | 7.98 | 7.98 | -0.105 (-1.30%) | 15,753,676 |
| 29 Oct 2014 | CNY | 7.4935 | 8.199 | 7.461 | 8.0855 | 8.0855 | +0.633 (+8.49%) | 26,319,755 |
| 28 Oct 2014 | CNY | 7.2842 | 7.4529 | 7.2826 | 7.4529 | 7.4529 | +0.26 (+3.61%) | 11,378,529 |
| 27 Oct 2014 | CNY | 7.4286 | 7.4286 | 7.1382 | 7.1934 | 7.1934 | -0.333 (-4.42%) | 14,818,874 |
| 24 Oct 2014 | CNY | 7.787 | 8.1244 | 7.4935 | 7.5259 | 7.5259 | -0.276 (-3.53%) | 19,994,886 |
| 23 Oct 2014 | CNY | 7.7367 | 7.9379 | 7.6329 | 7.8016 | 7.8016 | +0.032 (+0.42%) | 14,483,909 |
| 22 Oct 2014 | CNY | 7.9152 | 8.1422 | 7.753 | 7.7692 | 7.7692 | -0.122 (-1.54%) | 18,194,021 |
| 21 Oct 2014 | CNY | 7.4383 | 8.1585 | 7.4383 | 7.8908 | 7.8908 | +0.396 (+5.28%) | 22,586,542 |
