| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2014 | CNY | 3.9763 | 3.9763 | 3.8107 | 3.8314 | 3.8314 | -0.13 (-3.28%) | 54,825,077 |
| 26 Dec 2014 | CNY | 3.9349 | 3.9941 | 3.932 | 3.9615 | 3.9615 | +0.035 (+0.90%) | 42,134,383 |
| 25 Dec 2014 | CNY | 3.9142 | 3.9556 | 3.8876 | 3.926 | 3.926 | +0.029 (+0.76%) | 46,339,732 |
| 24 Dec 2014 | CNY | 3.8462 | 3.9142 | 3.8343 | 3.8965 | 3.8965 | +0.086 (+2.25%) | 49,625,487 |
| 23 Dec 2014 | CNY | 3.9201 | 3.9852 | 3.787 | 3.8107 | 3.8107 | -0.092 (-2.35%) | 73,625,076 |
| 22 Dec 2014 | CNY | 4.1095 | 4.1095 | 3.855 | 3.9024 | 3.9024 | -0.252 (-6.05%) | 114,278,577 |
| 19 Dec 2014 | CNY | 4.3195 | 4.3254 | 4.1124 | 4.1539 | 4.1539 | -0.18 (-4.16%) | 117,728,715 |
| 18 Dec 2014 | CNY | 4.2308 | 4.3787 | 4.2219 | 4.3343 | 4.3343 | +0.062 (+1.45%) | 91,287,516 |
| 17 Dec 2014 | CNY | 4.4142 | 4.4142 | 4.2308 | 4.2722 | 4.2722 | -0.151 (-3.41%) | 118,492,906 |
| 16 Dec 2014 | CNY | 4.3876 | 4.4941 | 4.3225 | 4.4231 | 4.4231 | +0.056 (+1.29%) | 144,978,694 |
| 15 Dec 2014 | CNY | 4.1864 | 4.4349 | 4.1568 | 4.3669 | 4.3669 | +0.166 (+3.94%) | 170,854,724 |
| 12 Dec 2014 | CNY | 4.216 | 4.2722 | 4.1598 | 4.2012 | 4.2012 | -0.015 (-0.35%) | 116,033,686 |
| 11 Dec 2014 | CNY | 4.1391 | 4.2781 | 4.0858 | 4.216 | 4.216 | +0.074 (+1.79%) | 186,598,571 |
| 10 Dec 2014 | CNY | 3.9142 | 4.1568 | 3.9053 | 4.142 | 4.142 | +0.245 (+6.30%) | 126,940,567 |
| 9 Dec 2014 | CNY | 4.0533 | 4.1272 | 3.8846 | 3.8965 | 3.8965 | -0.16 (-3.94%) | 113,806,563 |
| 8 Dec 2014 | CNY | 4.0562 | 4.1243 | 4.0148 | 4.0562 | 4.0562 | -0.009 (-0.22%) | 89,883,204 |
| 5 Dec 2014 | CNY | 4.216 | 4.216 | 3.9941 | 4.0651 | 4.0651 | -0.124 (-2.97%) | 107,736,851 |
| 4 Dec 2014 | CNY | 4.1864 | 4.2249 | 4.145 | 4.1894 | 4.1894 | +0.003 (+0.07%) | 116,978,612 |
| 3 Dec 2014 | CNY | 4.0681 | 4.2012 | 3.997 | 4.1864 | 4.1864 | +0.13 (+3.21%) | 165,266,151 |
| 2 Dec 2014 | CNY | 4.0059 | 4.1183 | 3.9823 | 4.0562 | 4.0562 | +0.044 (+1.11%) | 107,093,650 |
| 1 Dec 2014 | CNY | 3.8757 | 4.0148 | 3.8373 | 4.0118 | 4.0118 | +0.133 (+3.43%) | 92,207,883 |
| 28 Nov 2014 | CNY | 3.9645 | 3.9675 | 3.8491 | 3.8787 | 3.8787 | -0.092 (-2.31%) | 77,263,136 |
| 27 Nov 2014 | CNY | 4.0059 | 4.0473 | 3.9408 | 3.9704 | 3.9704 | -0.024 (-0.59%) | 65,242,848 |
| 26 Nov 2014 | CNY | 3.9882 | 4.0178 | 3.9112 | 3.9941 | 3.9941 | +0.003 (+0.08%) | 49,124,771 |
| 25 Nov 2014 | CNY | 3.9053 | 3.9911 | 3.8817 | 3.9911 | 3.9911 | +0.086 (+2.20%) | 61,581,751 |
| 24 Nov 2014 | CNY | 3.8905 | 3.9408 | 3.8521 | 3.9053 | 3.9053 | +0.062 (+1.62%) | 63,220,182 |
| 21 Nov 2014 | CNY | 3.8166 | 3.861 | 3.7899 | 3.8432 | 3.8432 | +0.024 (+0.62%) | 37,637,739 |
| 20 Nov 2014 | CNY | 3.8521 | 3.8669 | 3.8136 | 3.8195 | 3.8195 | -0.044 (-1.15%) | 27,417,099 |
| 19 Nov 2014 | CNY | 3.8343 | 3.8639 | 3.7692 | 3.8639 | 3.8639 | +0.035 (+0.93%) | 44,384,412 |
| 18 Nov 2014 | CNY | 3.8195 | 3.8432 | 3.784 | 3.8284 | 3.8284 | +0.012 (+0.31%) | 29,183,633 |
