| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2014 | CNY | 3.9267 | 3.9533 | 3.8 | 3.9067 | 3.9067 | -0.053 (-1.35%) | 12,393,921 |
| 19 Dec 2014 | CNY | 4.0333 | 4.0533 | 3.9067 | 3.96 | 3.96 | -0.073 (-1.82%) | 8,832,789 |
| 18 Dec 2014 | CNY | 4.04 | 4.08 | 4.02 | 4.0333 | 4.0333 | -0.007 (-0.17%) | 5,311,332 |
| 17 Dec 2014 | CNY | 4.1133 | 4.12 | 4.0133 | 4.04 | 4.04 | -0.073 (-1.78%) | 8,935,858 |
| 16 Dec 2014 | CNY | 4.12 | 4.16 | 4.0867 | 4.1133 | 4.1133 | -0.033 (-0.81%) | 10,598,620 |
| 15 Dec 2014 | CNY | 4.0733 | 4.16 | 4.0467 | 4.1467 | 4.1467 | +0.067 (+1.63%) | 11,162,694 |
| 12 Dec 2014 | CNY | 4.0267 | 4.0867 | 4.0267 | 4.08 | 4.08 | +0.04 (+0.99%) | 9,068,949 |
| 11 Dec 2014 | CNY | 3.9333 | 4.04 | 3.9267 | 4.04 | 4.04 | +0.08 (+2.02%) | 11,115,916 |
| 10 Dec 2014 | CNY | 3.8667 | 3.9733 | 3.8467 | 3.96 | 3.96 | +0.093 (+2.41%) | 8,425,774 |
| 9 Dec 2014 | CNY | 4.0667 | 4.0667 | 3.8533 | 3.8667 | 3.8667 | -0.207 (-5.07%) | 22,831,158 |
| 8 Dec 2014 | CNY | 4.0667 | 4.1 | 4.0333 | 4.0733 | 4.0733 | -0.007 (-0.16%) | 13,884,633 |
| 5 Dec 2014 | CNY | 4.3 | 4.3067 | 4.04 | 4.08 | 4.08 | -0.233 (-5.41%) | 21,184,531 |
| 4 Dec 2014 | CNY | 4.2133 | 4.3133 | 4.2067 | 4.3133 | 4.3133 | +0.1 (+2.37%) | 18,342,553 |
| 3 Dec 2014 | CNY | 4.1933 | 4.22 | 4.12 | 4.2133 | 4.2133 | +0.02 (+0.48%) | 15,181,824 |
| 2 Dec 2014 | CNY | 4.14 | 4.24 | 4.14 | 4.1933 | 4.1933 | +0.033 (+0.80%) | 11,742,651 |
| 1 Dec 2014 | CNY | 4.2333 | 4.2667 | 4.14 | 4.16 | 4.16 | -0.067 (-1.58%) | 13,196,163 |
| 28 Nov 2014 | CNY | 4.3267 | 4.3333 | 4.2 | 4.2267 | 4.2267 | -0.08 (-1.86%) | 15,470,874 |
| 27 Nov 2014 | CNY | 4.2667 | 4.3267 | 4.24 | 4.3067 | 4.3067 | +0.04 (+0.94%) | 16,431,883 |
| 26 Nov 2014 | CNY | 4.26 | 4.28 | 4.1733 | 4.2667 | 4.2667 | +0.007 (+0.16%) | 15,768,103 |
| 25 Nov 2014 | CNY | 4.1867 | 4.28 | 4.1667 | 4.26 | 4.26 | +0.08 (+1.91%) | 14,098,608 |
| 24 Nov 2014 | CNY | 4.18 | 4.22 | 4.1667 | 4.18 | 4.18 | +0.007 (+0.16%) | 12,154,945 |
| 21 Nov 2014 | CNY | 4.1467 | 4.1867 | 4.12 | 4.1733 | 4.1733 | +0.033 (+0.80%) | 9,727,011 |
| 20 Nov 2014 | CNY | 4.12 | 4.18 | 4.1133 | 4.14 | 4.14 | 0.0 (0.0%) | 9,175,672 |
| 19 Nov 2014 | CNY | 4.0667 | 4.1667 | 4.0533 | 4.14 | 4.14 | +0.073 (+1.80%) | 16,433,377 |
| 18 Nov 2014 | CNY | 4.04 | 4.0867 | 4.0267 | 4.0667 | 4.0667 | 0.0 (0.0%) | 9,853,813 |
| 17 Nov 2014 | CNY | 4.0333 | 4.0933 | 4.0067 | 4.0667 | 4.0667 | +0.02 (+0.49%) | 18,206,371 |
| 14 Nov 2014 | CNY | 4.02 | 4.0533 | 3.9667 | 4.0467 | 4.0467 | +0.007 (+0.17%) | 10,148,229 |
| 13 Nov 2014 | CNY | 4.1 | 4.12 | 4.0067 | 4.04 | 4.04 | -0.087 (-2.10%) | 16,165,752 |
| 12 Nov 2014 | CNY | 4.0133 | 4.1333 | 4 | 4.1267 | 4.1267 | +0.08 (+1.98%) | 18,726,759 |
| 11 Nov 2014 | CNY | 4.1533 | 4.18 | 3.9867 | 4.0467 | 4.0467 | -0.14 (-3.34%) | 29,524,369 |
