| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2015 | CNY | 5.7177 | 5.7177 | 5.6353 | 5.6706 | 5.6706 | -0.059 (-1.03%) | 4,233,006 |
| 6 Jan 2015 | CNY | 5.5912 | 5.7559 | 5.4941 | 5.7294 | 5.7294 | +0.141 (+2.53%) | 7,416,539 |
| 5 Jan 2015 | CNY | 5.7029 | 5.7029 | 5.5353 | 5.5882 | 5.5882 | +0.115 (+2.10%) | 7,041,593 |
| 31 Dec 2014 | CNY | 5.4177 | 5.6177 | 5.4177 | 5.4735 | 5.4735 | +0.056 (+1.03%) | 3,996,598 |
| 30 Dec 2014 | CNY | 5.5618 | 5.6647 | 5.4118 | 5.4177 | 5.4177 | -0.162 (-2.90%) | 5,713,846 |
| 29 Dec 2014 | CNY | 5.8912 | 5.9324 | 5.5118 | 5.5794 | 5.5794 | -0.356 (-6.00%) | 7,191,275 |
| 26 Dec 2014 | CNY | 5.7882 | 6.0118 | 5.7647 | 5.9353 | 5.9353 | +0.141 (+2.44%) | 5,437,708 |
| 25 Dec 2014 | CNY | 5.8118 | 5.8794 | 5.7529 | 5.7941 | 5.7941 | +0.035 (+0.61%) | 4,792,782 |
| 24 Dec 2014 | CNY | 5.5882 | 5.8147 | 5.5706 | 5.7588 | 5.7588 | +0.191 (+3.43%) | 5,190,742 |
| 23 Dec 2014 | CNY | 5.5177 | 5.6912 | 5.5177 | 5.5677 | 5.5677 | +0.065 (+1.18%) | 4,903,925 |
| 22 Dec 2014 | CNY | 6 | 6.0235 | 5.45 | 5.5029 | 5.5029 | -0.491 (-8.19%) | 11,498,630 |
| 19 Dec 2014 | CNY | 6.5206 | 6.5235 | 5.8824 | 5.9941 | 5.9941 | -0.526 (-8.07%) | 13,655,250 |
| 18 Dec 2014 | CNY | 6.5088 | 6.6353 | 6.4706 | 6.5206 | 6.5206 | -0.038 (-0.58%) | 4,853,336 |
| 17 Dec 2014 | CNY | 6.75 | 6.7647 | 6.5324 | 6.5588 | 6.5588 | -0.176 (-2.62%) | 6,623,206 |
| 16 Dec 2014 | CNY | 6.8324 | 6.8353 | 6.7059 | 6.7353 | 6.7353 | -0.1 (-1.46%) | 5,449,445 |
| 15 Dec 2014 | CNY | 6.6471 | 6.9118 | 6.4706 | 6.8353 | 6.8353 | +0.221 (+3.33%) | 10,863,210 |
| 12 Dec 2014 | CNY | 6.6147 | 6.6882 | 6.5765 | 6.6147 | 6.6147 | +0.003 (+0.04%) | 5,057,659 |
| 11 Dec 2014 | CNY | 6.6059 | 6.7294 | 6.5294 | 6.6118 | 6.6118 | +0.035 (+0.54%) | 7,087,840 |
| 10 Dec 2014 | CNY | 6.4618 | 6.5912 | 6.3559 | 6.5765 | 6.5765 | +0.1 (+1.54%) | 9,305,473 |
| 9 Dec 2014 | CNY | 7.0265 | 7.0265 | 6.4735 | 6.4765 | 6.4765 | -0.559 (-7.94%) | 18,462,244 |
| 8 Dec 2014 | CNY | 7.1353 | 7.3529 | 7 | 7.0353 | 7.0353 | -0.168 (-2.33%) | 14,475,486 |
| 5 Dec 2014 | CNY | 7.0206 | 7.3882 | 6.8265 | 7.2029 | 7.2029 | +0.179 (+2.55%) | 20,907,970 |
| 4 Dec 2014 | CNY | 7.0824 | 7.1853 | 6.9824 | 7.0235 | 7.0235 | -0.035 (-0.50%) | 11,554,512 |
| 3 Dec 2014 | CNY | 6.9559 | 7.1618 | 6.8706 | 7.0588 | 7.0588 | +0.088 (+1.27%) | 12,465,392 |
| 2 Dec 2014 | CNY | 7.0588 | 7.0941 | 6.9088 | 6.9706 | 6.9706 | -0.141 (-1.99%) | 18,370,291 |
| 1 Dec 2014 | CNY | 7.4529 | 7.4647 | 6.8235 | 7.1118 | 7.1118 | -0.435 (-5.77%) | 15,028,445 |
| 28 Nov 2014 | CNY | 7.6382 | 7.6382 | 7.2294 | 7.5471 | 7.5471 | +0.4 (+5.60%) | 21,612,477 |
| 21 Nov 2014 | CNY | 7.2588 | 7.2912 | 7.1441 | 7.1471 | 7.1471 | -0.229 (-3.11%) | 3,908,786 |
| 20 Nov 2014 | CNY | 7.4529 | 7.4559 | 7.3118 | 7.3765 | 7.3765 | -0.065 (-0.87%) | 4,227,277 |
| 19 Nov 2014 | CNY | 7.1912 | 7.4412 | 7.1765 | 7.4412 | 7.4412 | +0.253 (+3.52%) | 9,095,459 |
