| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2014 | CNY | 9.2347 | 9.3776 | 8.9388 | 9.2857 | 9.2857 | -0.01 (-0.11%) | 20,396,757 |
| 18 Dec 2014 | CNY | 8.9541 | 9.4133 | 8.8367 | 9.2959 | 9.2959 | +0.316 (+3.52%) | 24,666,055 |
| 17 Dec 2014 | CNY | 8.8469 | 9.2347 | 8.7245 | 8.9796 | 8.9796 | +0.02 (+0.23%) | 21,217,862 |
| 16 Dec 2014 | CNY | 9.2347 | 9.2755 | 8.8469 | 8.9592 | 8.9592 | -0.265 (-2.88%) | 22,828,866 |
| 15 Dec 2014 | CNY | 8.7806 | 9.2857 | 8.4694 | 9.2245 | 9.2245 | +0.265 (+2.96%) | 28,776,549 |
| 12 Dec 2014 | CNY | 8.6684 | 9.2347 | 8.5714 | 8.9592 | 8.9592 | +0.439 (+5.15%) | 51,987,624 |
| 11 Dec 2014 | CNY | 7.7806 | 8.5204 | 7.6633 | 8.5204 | 8.5204 | +0.775 (+10.01%) | 39,028,202 |
| 10 Dec 2014 | CNY | 7.7551 | 7.9592 | 7.2959 | 7.7449 | 7.7449 | +0.092 (+1.20%) | 33,850,321 |
| 9 Dec 2014 | CNY | 8.1122 | 8.4439 | 7.449 | 7.6531 | 7.6531 | -0.536 (-6.54%) | 43,470,059 |
| 8 Dec 2014 | CNY | 7.8061 | 8.2908 | 7.7602 | 8.1888 | 8.1888 | +0.23 (+2.88%) | 45,769,402 |
| 5 Dec 2014 | CNY | 7.7602 | 8.2704 | 7.4235 | 7.9592 | 7.9592 | +0.439 (+5.83%) | 81,533,889 |
| 4 Dec 2014 | CNY | 6.8367 | 7.5204 | 6.8265 | 7.5204 | 7.5204 | +0.684 (+10.00%) | 66,964,644 |
| 3 Dec 2014 | CNY | 6.5255 | 6.9337 | 6.4439 | 6.8367 | 6.8367 | +0.27 (+4.12%) | 42,378,820 |
| 2 Dec 2014 | CNY | 6.5816 | 6.7449 | 6.5204 | 6.5663 | 6.5663 | +0.066 (+1.02%) | 23,778,302 |
| 1 Dec 2014 | CNY | 6.8112 | 6.8725 | 6.4949 | 6.5 | 6.5 | -0.367 (-5.35%) | 24,209,318 |
| 28 Nov 2014 | CNY | 6.6327 | 6.9235 | 6.6174 | 6.8674 | 6.8674 | +0.168 (+2.51%) | 30,288,618 |
| 27 Nov 2014 | CNY | 6.7092 | 6.8214 | 6.6378 | 6.699 | 6.699 | -0.015 (-0.23%) | 11,793,365 |
| 26 Nov 2014 | CNY | 6.7143 | 6.8367 | 6.6327 | 6.7143 | 6.7143 | -0.01 (-0.15%) | 12,877,005 |
| 25 Nov 2014 | CNY | 6.648 | 6.75 | 6.5153 | 6.7245 | 6.7245 | +0.071 (+1.07%) | 16,055,808 |
| 24 Nov 2014 | CNY | 6.4796 | 6.6939 | 6.3725 | 6.6531 | 6.6531 | +0.199 (+3.08%) | 29,156,642 |
| 21 Nov 2014 | CNY | 6.3367 | 6.4592 | 6.3265 | 6.4541 | 6.4541 | +0.112 (+1.77%) | 9,946,000 |
| 20 Nov 2014 | CNY | 6.3469 | 6.4133 | 6.2551 | 6.3418 | 6.3418 | -0.01 (-0.16%) | 5,202,667 |
| 19 Nov 2014 | CNY | 6.5255 | 6.5306 | 6.2143 | 6.352 | 6.352 | -0.173 (-2.66%) | 15,510,056 |
| 18 Nov 2014 | CNY | 6.7857 | 6.7908 | 6.4643 | 6.5255 | 6.5255 | -0.265 (-3.91%) | 16,997,439 |
| 17 Nov 2014 | CNY | 6.6327 | 6.8571 | 6.5408 | 6.7908 | 6.7908 | +0.219 (+3.34%) | 20,012,681 |
| 14 Nov 2014 | CNY | 6.7092 | 6.7806 | 6.5459 | 6.5714 | 6.5714 | -0.133 (-1.98%) | 14,158,532 |
| 13 Nov 2014 | CNY | 6.7755 | 6.8725 | 6.6071 | 6.7041 | 6.7041 | -0.056 (-0.83%) | 16,539,452 |
| 12 Nov 2014 | CNY | 6.3265 | 6.8367 | 6.3265 | 6.7602 | 6.7602 | +0.413 (+6.51%) | 33,798,696 |
| 11 Nov 2014 | CNY | 6.5051 | 6.5306 | 6.25 | 6.3469 | 6.3469 | -0.122 (-1.89%) | 14,360,923 |
| 10 Nov 2014 | CNY | 6.0765 | 6.4745 | 6.0765 | 6.4694 | 6.4694 | +0.357 (+5.84%) | 19,476,124 |
