| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2015 | CNY | 6.0476 | 6.081 | 5.981 | 6 | 6 | -0.062 (-1.02%) | 2,295,915 |
| 13 Jan 2015 | CNY | 5.8857 | 6.0667 | 5.8857 | 6.0619 | 6.0619 | +0.176 (+2.99%) | 4,860,792 |
| 12 Jan 2015 | CNY | 5.9619 | 6.0238 | 5.8524 | 5.8857 | 5.8857 | -0.081 (-1.36%) | 3,027,819 |
| 9 Jan 2015 | CNY | 6.0952 | 6.181 | 5.9619 | 5.9667 | 5.9667 | -0.176 (-2.87%) | 4,661,523 |
| 8 Jan 2015 | CNY | 6.3333 | 6.3333 | 6.1286 | 6.1429 | 6.1429 | -0.209 (-3.30%) | 6,168,699 |
| 7 Jan 2015 | CNY | 6.4571 | 6.5619 | 6.3095 | 6.3524 | 6.3524 | -0.033 (-0.52%) | 5,450,755 |
| 6 Jan 2015 | CNY | 6.3524 | 6.4286 | 6.2619 | 6.3857 | 6.3857 | +0.024 (+0.37%) | 6,386,585 |
| 5 Jan 2015 | CNY | 6.1476 | 6.5095 | 6.0952 | 6.3619 | 6.3619 | +0.005 (+0.08%) | 9,515,906 |
| 31 Dec 2014 | CNY | 6.4286 | 6.5048 | 6.3381 | 6.3571 | 6.3571 | -0.11 (-1.69%) | 8,012,535 |
| 30 Dec 2014 | CNY | 6.381 | 6.8095 | 6.3333 | 6.4667 | 6.4667 | -0.09 (-1.38%) | 18,620,954 |
| 29 Dec 2014 | CNY | 5.9762 | 6.5619 | 5.9048 | 6.5571 | 6.5571 | +0.495 (+8.17%) | 14,427,835 |
| 26 Dec 2014 | CNY | 6.1191 | 6.1762 | 5.9524 | 6.0619 | 6.0619 | -0.105 (-1.70%) | 8,139,919 |
| 25 Dec 2014 | CNY | 6.281 | 6.281 | 5.9048 | 6.1667 | 6.1667 | -0.114 (-1.82%) | 14,715,533 |
| 24 Dec 2014 | CNY | 6.0381 | 6.6619 | 6.0333 | 6.281 | 6.281 | +0.21 (+3.45%) | 28,934,188 |
| 23 Dec 2014 | CNY | 5.9762 | 6.1429 | 5.9095 | 6.0714 | 6.0714 | +0.048 (+0.79%) | 19,096,114 |
| 22 Dec 2014 | CNY | 6.0143 | 6.1191 | 5.6619 | 6.0238 | 6.0238 | -0.048 (-0.78%) | 20,358,754 |
| 19 Dec 2014 | CNY | 6.1191 | 6.1571 | 6 | 6.0714 | 6.0714 | -0.095 (-1.55%) | 8,463,422 |
| 18 Dec 2014 | CNY | 5.9619 | 6.181 | 5.9524 | 6.1667 | 6.1667 | +0.143 (+2.37%) | 20,481,900 |
| 17 Dec 2014 | CNY | 5.9048 | 6.0286 | 5.7143 | 6.0238 | 6.0238 | +0.11 (+1.85%) | 15,361,243 |
| 16 Dec 2014 | CNY | 5.9905 | 6.0286 | 5.9048 | 5.9143 | 5.9143 | -0.076 (-1.27%) | 4,487,135 |
| 15 Dec 2014 | CNY | 5.881 | 6.0619 | 5.8048 | 5.9905 | 5.9905 | +0.11 (+1.86%) | 16,104,599 |
| 12 Dec 2014 | CNY | 5.7191 | 5.9 | 5.7143 | 5.881 | 5.881 | +0.167 (+2.92%) | 9,219,151 |
| 11 Dec 2014 | CNY | 5.6381 | 5.7381 | 5.5952 | 5.7143 | 5.7143 | +0.071 (+1.27%) | 8,173,678 |
| 10 Dec 2014 | CNY | 5.4381 | 5.6762 | 5.3952 | 5.6429 | 5.6429 | +0.21 (+3.86%) | 9,766,375 |
| 9 Dec 2014 | CNY | 5.7905 | 5.7905 | 5.3952 | 5.4333 | 5.4333 | -0.376 (-6.48%) | 7,946,727 |
| 8 Dec 2014 | CNY | 5.6619 | 5.9191 | 5.6191 | 5.8095 | 5.8095 | +0.062 (+1.08%) | 11,766,967 |
| 5 Dec 2014 | CNY | 5.9333 | 5.9714 | 5.6191 | 5.7476 | 5.7476 | -0.176 (-2.97%) | 8,956,983 |
| 4 Dec 2014 | CNY | 5.7571 | 5.9524 | 5.7333 | 5.9238 | 5.9238 | +0.162 (+2.81%) | 11,237,100 |
| 3 Dec 2014 | CNY | 5.7905 | 5.8524 | 5.6762 | 5.7619 | 5.7619 | -0.014 (-0.25%) | 6,451,819 |
| 2 Dec 2014 | CNY | 5.7381 | 5.8333 | 5.7286 | 5.7762 | 5.7762 | +0.029 (+0.50%) | 4,928,147 |
