| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2014 | CNY | 6.31 | 6.5 | 6.26 | 6.27 | 6.27 | -0.04 (-0.63%) | 26,423,213 |
| 22 Dec 2014 | CNY | 6.49 | 6.66 | 6.24 | 6.31 | 6.31 | -0.24 (-3.66%) | 44,195,232 |
| 19 Dec 2014 | CNY | 6.76 | 6.78 | 6.37 | 6.55 | 6.55 | -0.2 (-2.96%) | 45,251,653 |
| 18 Dec 2014 | CNY | 6.94 | 6.98 | 6.72 | 6.75 | 6.75 | -0.2 (-2.88%) | 54,146,901 |
| 17 Dec 2014 | CNY | 6.82 | 7 | 6.77 | 6.95 | 6.95 | +0.1 (+1.46%) | 86,583,643 |
| 16 Dec 2014 | CNY | 6.78 | 6.86 | 6.68 | 6.85 | 6.85 | +0.04 (+0.59%) | 47,810,591 |
| 15 Dec 2014 | CNY | 6.9 | 6.97 | 6.72 | 6.81 | 6.81 | +0.04 (+0.59%) | 70,330,518 |
| 12 Dec 2014 | CNY | 6.97 | 7 | 6.71 | 6.77 | 6.77 | -0.22 (-3.15%) | 67,638,702 |
| 11 Dec 2014 | CNY | 6.67 | 7.07 | 6.52 | 6.99 | 6.99 | +0.28 (+4.17%) | 77,510,993 |
| 10 Dec 2014 | CNY | 6.58 | 6.74 | 6.4 | 6.71 | 6.71 | +0.11 (+1.67%) | 54,826,005 |
| 9 Dec 2014 | CNY | 6.72 | 7.06 | 6.56 | 6.6 | 6.6 | -0.23 (-3.37%) | 95,356,496 |
| 8 Dec 2014 | CNY | 6.85 | 7.07 | 6.66 | 6.83 | 6.83 | -0.07 (-1.01%) | 127,008,132 |
| 5 Dec 2014 | CNY | 7.14 | 7.29 | 6.68 | 6.9 | 6.9 | -0.24 (-3.36%) | 67,216,344 |
| 4 Dec 2014 | CNY | 6.97 | 7.15 | 6.85 | 7.14 | 7.14 | +0.17 (+2.44%) | 57,036,800 |
| 3 Dec 2014 | CNY | 6.9 | 7.27 | 6.76 | 6.97 | 6.97 | +0.09 (+1.31%) | 82,500,195 |
| 2 Dec 2014 | CNY | 6.68 | 6.96 | 6.59 | 6.88 | 6.88 | +0.18 (+2.69%) | 46,775,057 |
| 1 Dec 2014 | CNY | 6.95 | 7.09 | 6.68 | 6.7 | 6.7 | -0.24 (-3.46%) | 61,954,452 |
| 28 Nov 2014 | CNY | 6.57 | 6.99 | 6.51 | 6.94 | 6.94 | +0.4 (+6.12%) | 80,461,369 |
| 27 Nov 2014 | CNY | 6.48 | 6.62 | 6.38 | 6.54 | 6.54 | +0.08 (+1.24%) | 48,228,354 |
| 26 Nov 2014 | CNY | 6.47 | 6.51 | 6.35 | 6.46 | 6.46 | +0.02 (+0.31%) | 35,490,872 |
| 25 Nov 2014 | CNY | 6.23 | 6.58 | 6.2 | 6.44 | 6.44 | +0.16 (+2.55%) | 71,890,880 |
| 24 Nov 2014 | CNY | 6.26 | 6.37 | 6.14 | 6.28 | 6.28 | +0.21 (+3.46%) | 102,078,697 |
| 21 Nov 2014 | CNY | 6.16 | 6.22 | 6.02 | 6.07 | 6.07 | -0.09 (-1.46%) | 41,141,248 |
| 20 Nov 2014 | CNY | 6.18 | 6.19 | 6.13 | 6.16 | 6.16 | -0.04 (-0.65%) | 10,562,503 |
| 19 Nov 2014 | CNY | 6.28 | 6.28 | 6.12 | 6.2 | 6.2 | -0.04 (-0.64%) | 15,288,970 |
| 18 Nov 2014 | CNY | 6.21 | 6.38 | 6.18 | 6.24 | 6.24 | -0.01 (-0.16%) | 18,456,742 |
| 17 Nov 2014 | CNY | 6.24 | 6.32 | 6.21 | 6.25 | 6.25 | +0.01 (+0.16%) | 17,134,041 |
| 14 Nov 2014 | CNY | 6.37 | 6.37 | 6.17 | 6.24 | 6.24 | -0.13 (-2.04%) | 27,423,733 |
| 13 Nov 2014 | CNY | 6.2 | 6.54 | 6.2 | 6.37 | 6.37 | +0.22 (+3.58%) | 52,702,983 |
| 12 Nov 2014 | CNY | 6.07 | 6.19 | 6.07 | 6.15 | 6.15 | +0.08 (+1.32%) | 15,433,698 |
