| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2015 | CNY | 5.825 | 5.845 | 5.755 | 5.755 | 5.755 | -0.09 (-1.54%) | 3,596,216 |
| 7 Jan 2015 | CNY | 5.79 | 5.875 | 5.76 | 5.845 | 5.845 | +0.055 (+0.95%) | 6,562,264 |
| 6 Jan 2015 | CNY | 5.69 | 5.795 | 5.6 | 5.79 | 5.79 | +0.08 (+1.40%) | 6,746,626 |
| 5 Jan 2015 | CNY | 5.64 | 5.745 | 5.615 | 5.71 | 5.71 | +0.11 (+1.96%) | 5,205,594 |
| 31 Dec 2014 | CNY | 5.55 | 5.635 | 5.53 | 5.6 | 5.6 | +0.06 (+1.08%) | 3,779,336 |
| 30 Dec 2014 | CNY | 5.55 | 5.6 | 5.505 | 5.54 | 5.54 | -0.015 (-0.27%) | 3,675,174 |
| 29 Dec 2014 | CNY | 5.68 | 5.68 | 5.52 | 5.555 | 5.555 | -0.1 (-1.77%) | 4,986,242 |
| 26 Dec 2014 | CNY | 5.69 | 5.7 | 5.595 | 5.655 | 5.655 | -0.02 (-0.35%) | 4,559,734 |
| 25 Dec 2014 | CNY | 5.575 | 5.685 | 5.55 | 5.675 | 5.675 | +0.1 (+1.79%) | 5,745,088 |
| 24 Dec 2014 | CNY | 5.495 | 5.585 | 5.455 | 5.575 | 5.575 | +0.1 (+1.83%) | 8,743,604 |
| 23 Dec 2014 | CNY | 5.48 | 5.54 | 5.45 | 5.475 | 5.475 | +0.015 (+0.27%) | 8,744,894 |
| 22 Dec 2014 | CNY | 5.76 | 5.76 | 5.435 | 5.46 | 5.46 | -0.32 (-5.54%) | 9,384,904 |
| 19 Dec 2014 | CNY | 5.88 | 5.945 | 5.73 | 5.78 | 5.78 | -0.17 (-2.86%) | 8,680,522 |
| 18 Dec 2014 | CNY | 6.03 | 6.06 | 5.935 | 5.95 | 5.95 | -0.095 (-1.57%) | 5,656,430 |
| 17 Dec 2014 | CNY | 6.2 | 6.305 | 5.975 | 6.045 | 6.045 | -0.175 (-2.81%) | 9,401,908 |
| 16 Dec 2014 | CNY | 6.2 | 6.28 | 6.135 | 6.22 | 6.22 | -0.01 (-0.16%) | 13,649,318 |
| 15 Dec 2014 | CNY | 6.125 | 6.335 | 6.025 | 6.23 | 6.23 | +0.1 (+1.63%) | 18,275,496 |
| 12 Dec 2014 | CNY | 6.16 | 6.195 | 6.075 | 6.13 | 6.13 | -0.035 (-0.57%) | 5,903,266 |
| 11 Dec 2014 | CNY | 6.07 | 6.175 | 5.94 | 6.165 | 6.165 | +0.09 (+1.48%) | 8,763,766 |
| 10 Dec 2014 | CNY | 5.9 | 6.1 | 5.84 | 6.075 | 6.075 | +0.195 (+3.32%) | 5,400,286 |
| 9 Dec 2014 | CNY | 5.96 | 6.13 | 5.88 | 5.88 | 5.88 | -0.095 (-1.59%) | 9,381,020 |
| 8 Dec 2014 | CNY | 5.975 | 6.02 | 5.915 | 5.975 | 5.975 | -0.04 (-0.67%) | 6,919,644 |
| 5 Dec 2014 | CNY | 6.38 | 6.4 | 5.99 | 6.015 | 6.015 | -0.36 (-5.65%) | 13,658,138 |
| 4 Dec 2014 | CNY | 6.36 | 6.405 | 6.325 | 6.375 | 6.375 | +0.015 (+0.24%) | 9,116,090 |
| 3 Dec 2014 | CNY | 6.315 | 6.36 | 6.255 | 6.36 | 6.36 | +0.045 (+0.71%) | 8,917,344 |
| 2 Dec 2014 | CNY | 6.25 | 6.345 | 6.22 | 6.315 | 6.315 | +0.07 (+1.12%) | 5,743,970 |
| 1 Dec 2014 | CNY | 6.335 | 6.395 | 6.245 | 6.245 | 6.245 | -0.11 (-1.73%) | 6,929,430 |
| 28 Nov 2014 | CNY | 6.515 | 6.515 | 6.325 | 6.355 | 6.355 | -0.15 (-2.31%) | 11,026,236 |
| 27 Nov 2014 | CNY | 6.495 | 6.695 | 6.38 | 6.505 | 6.505 | +0.145 (+2.28%) | 25,846,330 |
| 26 Nov 2014 | CNY | 6.33 | 6.39 | 6.31 | 6.36 | 6.36 | -0.055 (-0.86%) | 13,134,916 |
