| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2014 | CNY | 3.656 | 3.684 | 3.406 | 3.454 | 3.454 | -0.202 (-5.53%) | 20,471,860 |
| 26 Dec 2014 | CNY | 3.648 | 3.688 | 3.636 | 3.656 | 3.656 | +0.012 (+0.33%) | 7,624,025 |
| 25 Dec 2014 | CNY | 3.704 | 3.708 | 3.63 | 3.644 | 3.644 | -0.026 (-0.71%) | 9,868,215 |
| 24 Dec 2014 | CNY | 3.704 | 3.704 | 3.626 | 3.67 | 3.67 | +0.048 (+1.33%) | 7,567,115 |
| 23 Dec 2014 | CNY | 3.606 | 3.698 | 3.596 | 3.622 | 3.622 | +0.024 (+0.67%) | 7,863,920 |
| 22 Dec 2014 | CNY | 3.85 | 3.85 | 3.576 | 3.598 | 3.598 | -0.246 (-6.40%) | 16,139,640 |
| 19 Dec 2014 | CNY | 3.93 | 3.96 | 3.728 | 3.844 | 3.844 | -0.112 (-2.83%) | 13,085,180 |
| 18 Dec 2014 | CNY | 4.018 | 4.054 | 3.92 | 3.956 | 3.956 | -0.1 (-2.47%) | 10,789,955 |
| 17 Dec 2014 | CNY | 4.026 | 4.154 | 4.002 | 4.056 | 4.056 | +0.026 (+0.65%) | 13,185,920 |
| 16 Dec 2014 | CNY | 4.088 | 4.2 | 4.004 | 4.03 | 4.03 | -0.128 (-3.08%) | 14,608,095 |
| 15 Dec 2014 | CNY | 3.978 | 4.2 | 3.978 | 4.158 | 4.158 | +0.204 (+5.16%) | 20,691,950 |
| 12 Dec 2014 | CNY | 3.88 | 3.976 | 3.8 | 3.954 | 3.954 | +0.118 (+3.08%) | 14,118,850 |
| 11 Dec 2014 | CNY | 3.75 | 3.92 | 3.746 | 3.836 | 3.836 | +0.126 (+3.40%) | 16,786,560 |
| 10 Dec 2014 | CNY | 3.58 | 3.766 | 3.568 | 3.71 | 3.71 | +0.124 (+3.46%) | 13,564,195 |
| 9 Dec 2014 | CNY | 3.82 | 3.854 | 3.564 | 3.586 | 3.586 | -0.244 (-6.37%) | 27,341,110 |
| 8 Dec 2014 | CNY | 4 | 4 | 3.784 | 3.83 | 3.83 | -0.144 (-3.62%) | 25,466,755 |
| 5 Dec 2014 | CNY | 4.24 | 4.24 | 3.96 | 3.974 | 3.974 | -0.244 (-5.78%) | 24,611,420 |
| 4 Dec 2014 | CNY | 4.236 | 4.264 | 4.17 | 4.218 | 4.218 | 0.0 (0.0%) | 19,388,665 |
| 3 Dec 2014 | CNY | 4.298 | 4.31 | 4.04 | 4.218 | 4.218 | -0.1 (-2.32%) | 26,875,360 |
| 2 Dec 2014 | CNY | 4.21 | 4.4 | 4.204 | 4.318 | 4.318 | +0.06 (+1.41%) | 19,076,545 |
| 1 Dec 2014 | CNY | 4.318 | 4.354 | 4.156 | 4.258 | 4.258 | -0.064 (-1.48%) | 24,844,740 |
| 28 Nov 2014 | CNY | 4.406 | 4.422 | 4.246 | 4.322 | 4.322 | -0.136 (-3.05%) | 29,585,430 |
| 27 Nov 2014 | CNY | 4.294 | 4.47 | 4.224 | 4.458 | 4.458 | +0.166 (+3.87%) | 35,201,440 |
| 26 Nov 2014 | CNY | 4.342 | 4.396 | 4.252 | 4.292 | 4.292 | -0.06 (-1.38%) | 26,011,515 |
| 25 Nov 2014 | CNY | 4.256 | 4.4 | 4.212 | 4.352 | 4.352 | +0.038 (+0.88%) | 35,966,905 |
| 24 Nov 2014 | CNY | 4.224 | 4.4 | 4.104 | 4.314 | 4.314 | +0.09 (+2.13%) | 58,432,330 |
| 21 Nov 2014 | CNY | 3.82 | 4.224 | 3.808 | 4.224 | 4.224 | +0.384 (+10.00%) | 42,299,630 |
| 20 Nov 2014 | CNY | 3.68 | 3.958 | 3.622 | 3.84 | 3.84 | +0.14 (+3.78%) | 19,776,480 |
| 19 Nov 2014 | CNY | 3.636 | 3.72 | 3.6 | 3.7 | 3.7 | +0.064 (+1.76%) | 8,202,180 |
| 18 Nov 2014 | CNY | 3.646 | 3.73 | 3.62 | 3.636 | 3.636 | -0.02 (-0.55%) | 6,346,465 |
