| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2014 | CNY | 8.73 | 8.93 | 8.69 | 8.75 | 8.75 | +0.04 (+0.46%) | 38,791,562 |
| 28 Nov 2014 | CNY | 8.67 | 8.75 | 8.53 | 8.71 | 8.71 | +0.01 (+0.11%) | 37,494,684 |
| 27 Nov 2014 | CNY | 8.81 | 8.83 | 8.6 | 8.7 | 8.7 | -0.08 (-0.91%) | 30,386,645 |
| 26 Nov 2014 | CNY | 8.78 | 8.86 | 8.66 | 8.78 | 8.78 | -0.02 (-0.23%) | 36,102,645 |
| 25 Nov 2014 | CNY | 8.74 | 8.8 | 8.69 | 8.8 | 8.8 | +0.05 (+0.57%) | 29,387,584 |
| 24 Nov 2014 | CNY | 8.74 | 8.83 | 8.62 | 8.75 | 8.75 | +0.2 (+2.34%) | 42,706,590 |
| 21 Nov 2014 | CNY | 8.4 | 8.56 | 8.35 | 8.55 | 8.55 | +0.16 (+1.91%) | 29,815,011 |
| 20 Nov 2014 | CNY | 8.34 | 8.43 | 8.31 | 8.39 | 8.39 | +0.01 (+0.12%) | 15,507,363 |
| 19 Nov 2014 | CNY | 8.4 | 8.47 | 8.31 | 8.38 | 8.38 | -0.04 (-0.48%) | 16,378,039 |
| 18 Nov 2014 | CNY | 8.36 | 8.53 | 8.35 | 8.42 | 8.42 | +0.07 (+0.84%) | 19,303,572 |
| 17 Nov 2014 | CNY | 8.35 | 8.46 | 8.25 | 8.35 | 8.35 | +0.06 (+0.72%) | 19,801,898 |
| 14 Nov 2014 | CNY | 8.51 | 8.51 | 8.21 | 8.29 | 8.29 | -0.23 (-2.70%) | 28,668,565 |
| 13 Nov 2014 | CNY | 8.73 | 8.74 | 8.43 | 8.52 | 8.52 | -0.27 (-3.07%) | 39,709,677 |
| 12 Nov 2014 | CNY | 8.66 | 8.83 | 8.6 | 8.79 | 8.79 | +0.08 (+0.92%) | 31,963,090 |
| 11 Nov 2014 | CNY | 9.02 | 9.06 | 8.4 | 8.71 | 8.71 | -0.27 (-3.01%) | 55,602,453 |
| 10 Nov 2014 | CNY | 8.79 | 9.17 | 8.63 | 8.98 | 8.98 | +0.39 (+4.54%) | 65,035,512 |
| 7 Nov 2014 | CNY | 8.85 | 9.02 | 8.52 | 8.59 | 8.59 | -0.27 (-3.05%) | 67,890,692 |
| 6 Nov 2014 | CNY | 8.21 | 8.91 | 8.18 | 8.86 | 8.86 | +0.64 (+7.79%) | 61,929,383 |
| 5 Nov 2014 | CNY | 8.38 | 8.6 | 8.22 | 8.22 | 8.22 | +0.07 (+0.86%) | 54,211,190 |
| 4 Nov 2014 | CNY | 8.26 | 8.35 | 8.11 | 8.15 | 8.15 | -0.16 (-1.93%) | 40,488,448 |
| 3 Nov 2014 | CNY | 8.04 | 8.49 | 8.04 | 8.31 | 8.31 | +0.29 (+3.62%) | 67,468,648 |
| 31 Oct 2014 | CNY | 7.98 | 8.03 | 7.86 | 8.02 | 8.02 | +0.06 (+0.75%) | 41,841,914 |
| 30 Oct 2014 | CNY | 7.76 | 8.06 | 7.75 | 7.96 | 7.96 | +0.17 (+2.18%) | 52,556,287 |
| 29 Oct 2014 | CNY | 7.8 | 7.85 | 7.71 | 7.79 | 7.79 | +0.01 (+0.13%) | 46,316,771 |
| 28 Oct 2014 | CNY | 7.66 | 7.83 | 7.55 | 7.78 | 7.78 | +0.15 (+1.97%) | 42,845,914 |
| 27 Oct 2014 | CNY | 7.55 | 7.75 | 7.54 | 7.63 | 7.63 | +0.02 (+0.26%) | 26,554,803 |
| 24 Oct 2014 | CNY | 7.46 | 7.65 | 7.44 | 7.61 | 7.61 | +0.14 (+1.87%) | 31,036,721 |
| 23 Oct 2014 | CNY | 7.52 | 7.6 | 7.39 | 7.47 | 7.47 | -0.11 (-1.45%) | 33,032,578 |
| 22 Oct 2014 | CNY | 7.3 | 7.77 | 7.29 | 7.58 | 7.58 | +0.3 (+4.12%) | 60,245,378 |
| 21 Oct 2014 | CNY | 7.39 | 7.4 | 7.23 | 7.28 | 7.28 | -0.08 (-1.09%) | 22,698,381 |
