| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2014 | CNY | 5.05 | 5.08 | 4.98 | 5.01 | 5.01 | -0.04 (-0.79%) | 8,420,247 |
| 26 Dec 2014 | CNY | 5 | 5.12 | 4.97 | 5.05 | 5.05 | +0.04 (+0.80%) | 10,598,855 |
| 25 Dec 2014 | CNY | 4.99 | 5.08 | 4.97 | 5.01 | 5.01 | +0.04 (+0.80%) | 9,180,097 |
| 24 Dec 2014 | CNY | 4.81 | 4.98 | 4.79 | 4.97 | 4.97 | +0.18 (+3.76%) | 10,533,905 |
| 23 Dec 2014 | CNY | 4.77 | 4.86 | 4.73 | 4.79 | 4.79 | 0.0 (0.0%) | 6,690,827 |
| 22 Dec 2014 | CNY | 4.89 | 4.89 | 4.74 | 4.79 | 4.79 | -0.13 (-2.64%) | 9,231,065 |
| 19 Dec 2014 | CNY | 4.96 | 4.97 | 4.8 | 4.92 | 4.92 | -0.06 (-1.20%) | 10,222,599 |
| 18 Dec 2014 | CNY | 5 | 5.06 | 4.95 | 4.98 | 4.98 | -0.02 (-0.40%) | 8,109,223 |
| 17 Dec 2014 | CNY | 5.09 | 5.11 | 4.94 | 5 | 5 | -0.1 (-1.96%) | 10,736,470 |
| 16 Dec 2014 | CNY | 5.12 | 5.18 | 5.05 | 5.1 | 5.1 | -0.02 (-0.39%) | 10,800,441 |
| 15 Dec 2014 | CNY | 4.98 | 5.14 | 4.93 | 5.12 | 5.12 | +0.13 (+2.61%) | 14,941,350 |
| 12 Dec 2014 | CNY | 4.95 | 5.02 | 4.95 | 4.99 | 4.99 | +0.04 (+0.81%) | 8,113,068 |
| 11 Dec 2014 | CNY | 4.83 | 4.99 | 4.8 | 4.95 | 4.95 | +0.12 (+2.48%) | 10,774,524 |
| 10 Dec 2014 | CNY | 4.66 | 4.84 | 4.66 | 4.83 | 4.83 | +0.11 (+2.33%) | 9,602,611 |
| 9 Dec 2014 | CNY | 5 | 5.02 | 4.71 | 4.72 | 4.72 | -0.31 (-6.16%) | 17,617,988 |
| 8 Dec 2014 | CNY | 5.1 | 5.1 | 4.96 | 5.03 | 5.03 | -0.07 (-1.37%) | 17,775,202 |
| 5 Dec 2014 | CNY | 5.27 | 5.36 | 4.92 | 5.1 | 5.1 | +0.01 (+0.20%) | 34,443,537 |
| 4 Dec 2014 | CNY | 5.1 | 5.13 | 5.03 | 5.09 | 5.09 | -0.01 (-0.20%) | 16,372,313 |
| 3 Dec 2014 | CNY | 5.01 | 5.16 | 4.93 | 5.1 | 5.1 | +0.11 (+2.20%) | 25,409,593 |
| 2 Dec 2014 | CNY | 4.95 | 5.09 | 4.93 | 4.99 | 4.99 | +0.05 (+1.01%) | 19,943,292 |
| 1 Dec 2014 | CNY | 4.87 | 4.94 | 4.83 | 4.94 | 4.94 | +0.06 (+1.23%) | 15,209,705 |
| 28 Nov 2014 | CNY | 4.88 | 4.94 | 4.82 | 4.88 | 4.88 | -0.02 (-0.41%) | 11,430,257 |
| 27 Nov 2014 | CNY | 4.85 | 4.92 | 4.8 | 4.9 | 4.9 | +0.03 (+0.62%) | 16,110,967 |
| 26 Nov 2014 | CNY | 4.92 | 4.93 | 4.8 | 4.87 | 4.87 | -0.05 (-1.02%) | 12,779,361 |
| 25 Nov 2014 | CNY | 4.84 | 4.92 | 4.83 | 4.92 | 4.92 | +0.05 (+1.03%) | 12,121,580 |
| 24 Nov 2014 | CNY | 4.82 | 4.9 | 4.81 | 4.87 | 4.87 | +0.01 (+0.21%) | 12,532,777 |
| 21 Nov 2014 | CNY | 4.9 | 4.94 | 4.8 | 4.86 | 4.86 | -0.07 (-1.42%) | 12,905,770 |
| 20 Nov 2014 | CNY | 4.7 | 5.04 | 4.64 | 4.93 | 4.93 | +0.16 (+3.35%) | 26,470,408 |
| 19 Nov 2014 | CNY | 4.58 | 4.89 | 4.58 | 4.77 | 4.77 | +0.17 (+3.70%) | 17,672,303 |
| 18 Nov 2014 | CNY | 4.53 | 4.62 | 4.53 | 4.6 | 4.6 | +0.05 (+1.10%) | 5,294,314 |
