| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2014 | CNY | 8.7 | 8.75 | 8.36 | 8.4 | 8.4 | -0.15 (-1.75%) | 22,878,521 |
| 28 Nov 2014 | CNY | 8.34 | 8.65 | 8.17 | 8.55 | 8.55 | +0.11 (+1.30%) | 27,467,700 |
| 27 Nov 2014 | CNY | 8.36 | 8.58 | 8.21 | 8.44 | 8.44 | +0.08 (+0.96%) | 22,976,100 |
| 26 Nov 2014 | CNY | 8.34 | 8.43 | 8.2 | 8.36 | 8.36 | +0.02 (+0.24%) | 17,710,994 |
| 25 Nov 2014 | CNY | 8.11 | 8.43 | 8.06 | 8.34 | 8.34 | +0.2 (+2.46%) | 21,647,210 |
| 24 Nov 2014 | CNY | 8.02 | 8.28 | 7.92 | 8.14 | 8.14 | +0.15 (+1.88%) | 29,382,431 |
| 21 Nov 2014 | CNY | 7.63 | 8.08 | 7.58 | 7.99 | 7.99 | +0.35 (+4.58%) | 23,208,849 |
| 20 Nov 2014 | CNY | 7.76 | 7.84 | 7.61 | 7.64 | 7.64 | -0.15 (-1.93%) | 12,167,193 |
| 19 Nov 2014 | CNY | 7.59 | 7.9 | 7.53 | 7.79 | 7.79 | +0.09 (+1.17%) | 16,764,313 |
| 18 Nov 2014 | CNY | 7.76 | 7.9 | 7.6 | 7.7 | 7.7 | +0.05 (+0.65%) | 16,619,919 |
| 17 Nov 2014 | CNY | 7.36 | 7.66 | 7.36 | 7.65 | 7.65 | +0.23 (+3.10%) | 11,495,633 |
| 14 Nov 2014 | CNY | 7.6 | 7.6 | 7.29 | 7.42 | 7.42 | -0.18 (-2.37%) | 9,048,951 |
| 13 Nov 2014 | CNY | 7.45 | 7.74 | 7.39 | 7.6 | 7.6 | +0.2 (+2.70%) | 16,776,681 |
| 12 Nov 2014 | CNY | 7.24 | 7.4 | 7.2 | 7.4 | 7.4 | +0.07 (+0.95%) | 5,476,071 |
| 11 Nov 2014 | CNY | 7.66 | 7.75 | 7.21 | 7.33 | 7.33 | -0.29 (-3.81%) | 13,652,880 |
| 10 Nov 2014 | CNY | 7.55 | 7.64 | 7.45 | 7.62 | 7.62 | +0.07 (+0.93%) | 9,583,800 |
| 7 Nov 2014 | CNY | 7.45 | 7.75 | 7.44 | 7.55 | 7.55 | +0.1 (+1.34%) | 22,630,472 |
| 6 Nov 2014 | CNY | 7.43 | 7.53 | 7.39 | 7.45 | 7.45 | 0.0 (0.0%) | 6,254,384 |
| 5 Nov 2014 | CNY | 7.39 | 7.5 | 7.35 | 7.45 | 7.45 | -0.01 (-0.13%) | 7,067,486 |
| 4 Nov 2014 | CNY | 7.6 | 7.71 | 7.38 | 7.46 | 7.46 | -0.17 (-2.23%) | 13,881,151 |
| 3 Nov 2014 | CNY | 7.63 | 7.78 | 7.51 | 7.63 | 7.63 | -0.05 (-0.65%) | 16,560,832 |
| 31 Oct 2014 | CNY | 7.28 | 7.95 | 7.2 | 7.68 | 7.68 | +0.33 (+4.49%) | 28,540,268 |
| 30 Oct 2014 | CNY | 7.2 | 7.67 | 7.2 | 7.35 | 7.35 | +0.24 (+3.38%) | 20,999,592 |
| 29 Oct 2014 | CNY | 7.11 | 7.17 | 7.04 | 7.11 | 7.11 | +0.01 (+0.14%) | 6,487,113 |
| 28 Oct 2014 | CNY | 6.95 | 7.12 | 6.93 | 7.1 | 7.1 | +0.17 (+2.45%) | 5,220,079 |
| 27 Oct 2014 | CNY | 6.77 | 6.94 | 6.76 | 6.93 | 6.93 | +0.11 (+1.61%) | 3,406,755 |
| 24 Oct 2014 | CNY | 6.7 | 6.85 | 6.6 | 6.82 | 6.82 | +0.11 (+1.64%) | 4,374,943 |
| 23 Oct 2014 | CNY | 6.93 | 7.01 | 6.7 | 6.71 | 6.71 | -0.28 (-4.01%) | 6,464,449 |
| 22 Oct 2014 | CNY | 7.13 | 7.14 | 6.96 | 6.99 | 6.99 | -0.12 (-1.69%) | 4,323,222 |
| 21 Oct 2014 | CNY | 7.03 | 7.18 | 7.03 | 7.11 | 7.11 | +0.04 (+0.57%) | 5,385,525 |
