| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2014 | CNY | 7.55 | 7.67 | 7.11 | 7.32 | 7.32 | -0.22 (-2.92%) | 42,628,171 |
| 18 Dec 2014 | CNY | 7.32 | 7.75 | 7.32 | 7.54 | 7.54 | +0.19 (+2.59%) | 54,096,916 |
| 17 Dec 2014 | CNY | 7.58 | 7.58 | 7.25 | 7.35 | 7.35 | -0.26 (-3.42%) | 51,951,109 |
| 16 Dec 2014 | CNY | 7.58 | 7.78 | 7.45 | 7.61 | 7.61 | +0.03 (+0.40%) | 49,769,144 |
| 15 Dec 2014 | CNY | 7.6 | 7.76 | 7.4 | 7.58 | 7.58 | -0.37 (-4.65%) | 57,194,183 |
| 12 Dec 2014 | CNY | 8.15 | 8.15 | 7.77 | 7.95 | 7.95 | -0.2 (-2.45%) | 43,083,280 |
| 11 Dec 2014 | CNY | 7.6 | 8.26 | 7.42 | 8.15 | 8.15 | +0.51 (+6.68%) | 87,602,911 |
| 10 Dec 2014 | CNY | 7.13 | 7.77 | 6.95 | 7.64 | 7.64 | +0.48 (+6.70%) | 75,026,204 |
| 9 Dec 2014 | CNY | 7.12 | 7.83 | 7.02 | 7.16 | 7.16 | +0.04 (+0.56%) | 118,118,198 |
| 8 Dec 2014 | CNY | 6.86 | 7.13 | 6.79 | 7.12 | 7.12 | +0.2 (+2.89%) | 67,695,982 |
| 5 Dec 2014 | CNY | 7.18 | 7.2 | 6.71 | 6.92 | 6.92 | -0.26 (-3.62%) | 61,698,033 |
| 4 Dec 2014 | CNY | 6.86 | 7.35 | 6.83 | 7.18 | 7.18 | +0.28 (+4.06%) | 87,646,533 |
| 3 Dec 2014 | CNY | 6.86 | 7.03 | 6.65 | 6.9 | 6.9 | +0.01 (+0.15%) | 64,314,610 |
| 2 Dec 2014 | CNY | 6.85 | 7.05 | 6.68 | 6.89 | 6.89 | -0.02 (-0.29%) | 59,388,969 |
| 1 Dec 2014 | CNY | 6.68 | 7.1 | 6.59 | 6.91 | 6.91 | +0.19 (+2.83%) | 77,842,504 |
| 28 Nov 2014 | CNY | 6.48 | 7.02 | 6.34 | 6.72 | 6.72 | +0.26 (+4.02%) | 112,472,974 |
| 27 Nov 2014 | CNY | 5.89 | 6.46 | 5.89 | 6.46 | 6.46 | +0.59 (+10.05%) | 105,109,506 |
| 26 Nov 2014 | CNY | 5.86 | 5.9 | 5.75 | 5.87 | 5.87 | +0.04 (+0.69%) | 26,692,959 |
| 25 Nov 2014 | CNY | 5.76 | 5.85 | 5.73 | 5.83 | 5.83 | +0.07 (+1.22%) | 18,742,867 |
| 24 Nov 2014 | CNY | 5.72 | 5.84 | 5.69 | 5.76 | 5.76 | +0.06 (+1.05%) | 22,857,706 |
| 21 Nov 2014 | CNY | 5.6 | 5.74 | 5.6 | 5.7 | 5.7 | +0.1 (+1.79%) | 14,373,344 |
| 20 Nov 2014 | CNY | 5.63 | 5.65 | 5.58 | 5.6 | 5.6 | -0.05 (-0.88%) | 8,878,684 |
| 19 Nov 2014 | CNY | 5.67 | 5.7 | 5.6 | 5.65 | 5.65 | +0.02 (+0.36%) | 8,937,096 |
| 18 Nov 2014 | CNY | 5.71 | 5.73 | 5.62 | 5.63 | 5.63 | -0.03 (-0.53%) | 11,520,447 |
| 17 Nov 2014 | CNY | 5.67 | 5.75 | 5.61 | 5.66 | 5.66 | +0.01 (+0.18%) | 10,206,225 |
| 14 Nov 2014 | CNY | 5.76 | 5.76 | 5.6 | 5.65 | 5.65 | -0.14 (-2.42%) | 20,014,676 |
| 13 Nov 2014 | CNY | 5.94 | 5.97 | 5.7 | 5.79 | 5.79 | -0.17 (-2.85%) | 45,804,277 |
| 12 Nov 2014 | CNY | 5.6 | 5.99 | 5.53 | 5.96 | 5.96 | +0.43 (+7.78%) | 59,915,234 |
| 11 Nov 2014 | CNY | 5.84 | 5.9 | 5.47 | 5.53 | 5.53 | -0.31 (-5.31%) | 27,999,289 |
| 10 Nov 2014 | CNY | 5.78 | 5.92 | 5.73 | 5.84 | 5.84 | +0.09 (+1.57%) | 21,997,433 |
