| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2015 | CNY | 5.775 | 5.845 | 5.72 | 5.815 | 5.815 | +0.055 (+0.95%) | 2,007,218 |
| 14 Jan 2015 | CNY | 5.755 | 5.825 | 5.73 | 5.76 | 5.76 | +0.025 (+0.44%) | 2,114,340 |
| 13 Jan 2015 | CNY | 5.7 | 5.765 | 5.64 | 5.735 | 5.735 | +0.03 (+0.53%) | 2,023,282 |
| 12 Jan 2015 | CNY | 5.9 | 5.9 | 5.7 | 5.705 | 5.705 | -0.195 (-3.31%) | 2,626,378 |
| 9 Jan 2015 | CNY | 5.99 | 6 | 5.9 | 5.9 | 5.9 | -0.06 (-1.01%) | 2,242,438 |
| 8 Jan 2015 | CNY | 6.03 | 6.045 | 5.925 | 5.96 | 5.96 | -0.015 (-0.25%) | 2,163,564 |
| 7 Jan 2015 | CNY | 5.96 | 6.02 | 5.9 | 5.975 | 5.975 | +0.005 (+0.08%) | 2,674,626 |
| 6 Jan 2015 | CNY | 5.84 | 5.985 | 5.785 | 5.97 | 5.97 | +0.125 (+2.14%) | 3,727,712 |
| 5 Jan 2015 | CNY | 5.7 | 5.865 | 5.7 | 5.845 | 5.845 | +0.195 (+3.45%) | 4,316,320 |
| 31 Dec 2014 | CNY | 5.67 | 5.72 | 5.55 | 5.65 | 5.65 | -0.02 (-0.35%) | 4,092,356 |
| 30 Dec 2014 | CNY | 5.775 | 5.84 | 5.665 | 5.67 | 5.67 | -0.105 (-1.82%) | 2,271,202 |
| 29 Dec 2014 | CNY | 5.95 | 5.975 | 5.755 | 5.775 | 5.775 | -0.175 (-2.94%) | 3,045,564 |
| 26 Dec 2014 | CNY | 5.9 | 5.995 | 5.895 | 5.95 | 5.95 | -0.01 (-0.17%) | 2,699,454 |
| 25 Dec 2014 | CNY | 5.99 | 6.04 | 5.93 | 5.96 | 5.96 | +0.01 (+0.17%) | 2,581,092 |
| 24 Dec 2014 | CNY | 5.94 | 6.03 | 5.85 | 5.95 | 5.95 | +0.12 (+2.06%) | 3,724,520 |
| 23 Dec 2014 | CNY | 5.725 | 5.995 | 5.725 | 5.83 | 5.83 | +0.075 (+1.30%) | 3,565,104 |
| 22 Dec 2014 | CNY | 6.1 | 6.225 | 5.72 | 5.755 | 5.755 | -0.39 (-6.35%) | 5,562,408 |
| 19 Dec 2014 | CNY | 6.22 | 6.22 | 6 | 6.145 | 6.145 | -0.1 (-1.60%) | 4,917,546 |
| 18 Dec 2014 | CNY | 6.305 | 6.305 | 6.22 | 6.245 | 6.245 | -0.055 (-0.87%) | 3,839,152 |
| 17 Dec 2014 | CNY | 6.41 | 6.41 | 6.225 | 6.3 | 6.3 | -0.115 (-1.79%) | 3,848,246 |
| 16 Dec 2014 | CNY | 6.355 | 6.46 | 6.355 | 6.415 | 6.415 | -0.05 (-0.77%) | 3,746,824 |
| 15 Dec 2014 | CNY | 6.5 | 6.57 | 6.375 | 6.465 | 6.465 | -0.035 (-0.54%) | 7,270,020 |
| 12 Dec 2014 | CNY | 6.365 | 6.56 | 6.35 | 6.5 | 6.5 | +0.125 (+1.96%) | 5,834,768 |
| 11 Dec 2014 | CNY | 6.35 | 6.415 | 6.25 | 6.375 | 6.375 | +0.02 (+0.31%) | 5,525,838 |
| 10 Dec 2014 | CNY | 6 | 6.39 | 6 | 6.355 | 6.355 | +0.355 (+5.92%) | 6,629,156 |
| 9 Dec 2014 | CNY | 6.5 | 6.5 | 6 | 6 | 6 | -0.505 (-7.76%) | 11,469,686 |
| 8 Dec 2014 | CNY | 6.89 | 6.89 | 6.4 | 6.505 | 6.505 | -0.48 (-6.87%) | 17,308,202 |
| 5 Dec 2014 | CNY | 7.75 | 7.755 | 6.675 | 6.985 | 6.985 | -0.195 (-2.72%) | 22,670,920 |
| 21 Nov 2014 | CNY | 7.04 | 7.2 | 7.035 | 7.18 | 7.18 | +0.05 (+0.70%) | 5,928,120 |
| 20 Nov 2014 | CNY | 7.185 | 7.24 | 7.08 | 7.13 | 7.13 | -0.055 (-0.77%) | 4,321,338 |
