| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2015 | CNY | 10.2 | 10.27 | 10.08 | 10.11 | 10.11 | -0.07 (-0.69%) | 15,105,156 |
| 13 Jan 2015 | CNY | 10.13 | 10.27 | 10.13 | 10.18 | 10.18 | +0.07 (+0.69%) | 15,037,977 |
| 12 Jan 2015 | CNY | 10.43 | 10.48 | 10 | 10.11 | 10.11 | -0.44 (-4.17%) | 34,494,176 |
| 9 Jan 2015 | CNY | 10.45 | 10.73 | 10.38 | 10.55 | 10.55 | +0.06 (+0.57%) | 34,592,747 |
| 8 Jan 2015 | CNY | 10.75 | 10.8 | 10.4 | 10.49 | 10.49 | -0.3 (-2.78%) | 38,501,201 |
| 7 Jan 2015 | CNY | 10.75 | 10.9 | 10.66 | 10.79 | 10.79 | -0.13 (-1.19%) | 37,157,313 |
| 6 Jan 2015 | CNY | 11.15 | 11.18 | 10.68 | 10.92 | 10.92 | -0.42 (-3.70%) | 59,672,631 |
| 5 Jan 2015 | CNY | 11.04 | 11.35 | 10.96 | 11.34 | 11.34 | +0.37 (+3.37%) | 64,073,192 |
| 31 Dec 2014 | CNY | 10.86 | 11.04 | 10.72 | 10.97 | 10.97 | -0.14 (-1.26%) | 51,637,919 |
| 30 Dec 2014 | CNY | 10.58 | 11.3 | 10.38 | 11.11 | 11.11 | +0.56 (+5.31%) | 89,325,685 |
| 29 Dec 2014 | CNY | 10.6 | 10.87 | 10.31 | 10.55 | 10.55 | -0.04 (-0.38%) | 55,423,172 |
| 26 Dec 2014 | CNY | 10.5 | 10.77 | 10.31 | 10.59 | 10.59 | +0.2 (+1.92%) | 67,982,254 |
| 25 Dec 2014 | CNY | 9.88 | 10.45 | 9.88 | 10.39 | 10.39 | +0.55 (+5.59%) | 58,287,382 |
| 24 Dec 2014 | CNY | 9.84 | 10.01 | 9.74 | 9.84 | 9.84 | 0.0 (0.0%) | 26,934,958 |
| 23 Dec 2014 | CNY | 10.05 | 10.3 | 9.74 | 9.84 | 9.84 | -0.48 (-4.65%) | 46,799,858 |
| 22 Dec 2014 | CNY | 10.62 | 10.95 | 10.06 | 10.32 | 10.32 | -0.02 (-0.19%) | 75,571,318 |
| 19 Dec 2014 | CNY | 9.82 | 10.5 | 9.73 | 10.34 | 10.34 | +0.49 (+4.97%) | 63,320,857 |
| 18 Dec 2014 | CNY | 9.82 | 9.98 | 9.78 | 9.85 | 9.85 | +0.04 (+0.41%) | 28,449,320 |
| 17 Dec 2014 | CNY | 9.99 | 9.99 | 9.67 | 9.81 | 9.81 | -0.18 (-1.80%) | 43,652,940 |
| 16 Dec 2014 | CNY | 10.07 | 10.1 | 9.91 | 9.99 | 9.99 | -0.19 (-1.87%) | 50,226,171 |
| 15 Dec 2014 | CNY | 9.8 | 10.29 | 9.75 | 10.18 | 10.18 | +0.3 (+3.04%) | 59,066,950 |
| 12 Dec 2014 | CNY | 9.9 | 10.08 | 9.68 | 9.88 | 9.88 | +0.02 (+0.20%) | 50,254,235 |
| 11 Dec 2014 | CNY | 9.99 | 10.24 | 9.7 | 9.86 | 9.86 | -0.13 (-1.30%) | 65,672,045 |
| 10 Dec 2014 | CNY | 9.48 | 10.01 | 9.27 | 9.99 | 9.99 | +0.64 (+6.84%) | 99,651,942 |
| 9 Dec 2014 | CNY | 8.99 | 9.89 | 8.86 | 9.35 | 9.35 | +0.36 (+4.00%) | 133,363,661 |
| 8 Dec 2014 | CNY | 8.79 | 9.09 | 8.63 | 8.99 | 8.99 | +0.24 (+2.74%) | 43,035,595 |
| 5 Dec 2014 | CNY | 9.25 | 9.3 | 8.68 | 8.75 | 8.75 | -0.45 (-4.89%) | 57,977,566 |
| 4 Dec 2014 | CNY | 9.06 | 9.24 | 8.95 | 9.2 | 9.2 | +0.16 (+1.77%) | 51,596,836 |
| 3 Dec 2014 | CNY | 8.86 | 9.27 | 8.85 | 9.04 | 9.04 | +0.21 (+2.38%) | 60,365,539 |
| 2 Dec 2014 | CNY | 8.75 | 8.86 | 8.73 | 8.83 | 8.83 | +0.08 (+0.91%) | 34,004,041 |
