| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2014 | CNY | 8.1806 | 8.2014 | 7.7431 | 7.8056 | 7.8056 | -0.354 (-4.34%) | 14,638,229 |
| 8 Dec 2014 | CNY | 8.0486 | 8.2361 | 7.9444 | 8.1597 | 8.1597 | +0.056 (+0.68%) | 13,844,145 |
| 5 Dec 2014 | CNY | 8.625 | 8.6667 | 7.9583 | 8.1042 | 8.1042 | -0.507 (-5.89%) | 25,008,264 |
| 4 Dec 2014 | CNY | 8.6111 | 8.6597 | 8.5347 | 8.6111 | 8.6111 | +0.014 (+0.16%) | 19,901,786 |
| 3 Dec 2014 | CNY | 8.6181 | 8.7361 | 8.4444 | 8.5972 | 8.5972 | -0.021 (-0.24%) | 19,118,805 |
| 2 Dec 2014 | CNY | 8.6875 | 8.7361 | 8.5625 | 8.6181 | 8.6181 | -0.09 (-1.04%) | 16,777,473 |
| 1 Dec 2014 | CNY | 8.4375 | 8.7153 | 8.2778 | 8.7083 | 8.7083 | +0.299 (+3.55%) | 28,590,384 |
| 28 Nov 2014 | CNY | 8.5417 | 8.5486 | 8.3056 | 8.4097 | 8.4097 | -0.118 (-1.38%) | 18,860,264 |
| 27 Nov 2014 | CNY | 8.6181 | 8.7917 | 8.4444 | 8.5278 | 8.5278 | -0.083 (-0.97%) | 25,555,704 |
| 26 Nov 2014 | CNY | 9.0069 | 9.0069 | 8.5417 | 8.6111 | 8.6111 | -0.007 (-0.08%) | 50,089,044 |
| 25 Nov 2014 | CNY | 7.9375 | 8.6181 | 7.9375 | 8.6181 | 8.6181 | +0.785 (+10.02%) | 25,449,801 |
| 24 Nov 2014 | CNY | 7.8611 | 7.875 | 7.7917 | 7.8333 | 7.8333 | +0.028 (+0.35%) | 7,209,390 |
| 21 Nov 2014 | CNY | 7.7778 | 7.8264 | 7.7569 | 7.8056 | 7.8056 | 0.0 (0.0%) | 3,766,351 |
| 20 Nov 2014 | CNY | 7.7639 | 7.8333 | 7.7153 | 7.8056 | 7.8056 | +0.014 (+0.18%) | 3,873,297 |
| 19 Nov 2014 | CNY | 7.7431 | 7.8194 | 7.7153 | 7.7917 | 7.7917 | +0.035 (+0.45%) | 3,111,894 |
| 18 Nov 2014 | CNY | 7.8194 | 7.875 | 7.7083 | 7.7569 | 7.7569 | -0.104 (-1.33%) | 5,400,745 |
| 17 Nov 2014 | CNY | 7.9722 | 8.0208 | 7.8194 | 7.8611 | 7.8611 | -0.076 (-0.96%) | 8,143,028 |
| 14 Nov 2014 | CNY | 7.8472 | 7.9653 | 7.7778 | 7.9375 | 7.9375 | +0.09 (+1.15%) | 6,995,174 |
| 13 Nov 2014 | CNY | 7.8194 | 7.8889 | 7.7292 | 7.8472 | 7.8472 | +0.014 (+0.18%) | 5,966,644 |
| 12 Nov 2014 | CNY | 7.5833 | 7.8611 | 7.4583 | 7.8333 | 7.8333 | +0.229 (+3.01%) | 6,308,805 |
| 11 Nov 2014 | CNY | 7.8194 | 7.875 | 7.5764 | 7.6042 | 7.6042 | -0.208 (-2.67%) | 7,967,698 |
| 10 Nov 2014 | CNY | 7.7778 | 7.8542 | 7.6389 | 7.8125 | 7.8125 | +0.049 (+0.63%) | 5,625,038 |
| 7 Nov 2014 | CNY | 7.8472 | 7.875 | 7.7292 | 7.7639 | 7.7639 | -0.083 (-1.06%) | 5,801,970 |
| 6 Nov 2014 | CNY | 7.875 | 7.8958 | 7.7708 | 7.8472 | 7.8472 | -0.076 (-0.96%) | 5,296,291 |
| 5 Nov 2014 | CNY | 7.7639 | 7.9306 | 7.75 | 7.9236 | 7.9236 | +0.16 (+2.06%) | 6,907,174 |
| 4 Nov 2014 | CNY | 7.9167 | 7.9236 | 7.6944 | 7.7639 | 7.7639 | -0.167 (-2.10%) | 8,933,532 |
| 3 Nov 2014 | CNY | 7.9028 | 8.0139 | 7.8819 | 7.9306 | 7.9306 | +0.035 (+0.44%) | 5,972,856 |
| 31 Oct 2014 | CNY | 7.9861 | 8.0278 | 7.8472 | 7.8958 | 7.8958 | -0.097 (-1.22%) | 8,246,043 |
| 30 Oct 2014 | CNY | 7.9792 | 8.0972 | 7.9236 | 7.9931 | 7.9931 | +0.028 (+0.35%) | 7,967,982 |
| 29 Oct 2014 | CNY | 7.9861 | 8.0417 | 7.9167 | 7.9653 | 7.9653 | -0.028 (-0.35%) | 11,406,993 |
