| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2014 | CNY | 4.2833 | 4.3567 | 4.2033 | 4.25 | 4.25 | -0.017 (-0.39%) | 14,360,049 |
| 25 Dec 2014 | CNY | 4.2333 | 4.37 | 4.22 | 4.2667 | 4.2667 | +0.017 (+0.39%) | 15,823,809 |
| 24 Dec 2014 | CNY | 4.0933 | 4.2733 | 4.0833 | 4.25 | 4.25 | +0.16 (+3.91%) | 14,435,064 |
| 23 Dec 2014 | CNY | 4.0933 | 4.21 | 4.0433 | 4.09 | 4.09 | -0.02 (-0.49%) | 12,169,293 |
| 22 Dec 2014 | CNY | 4.4167 | 4.4233 | 4.0567 | 4.11 | 4.11 | -0.317 (-7.15%) | 22,938,885 |
| 19 Dec 2014 | CNY | 4.59 | 4.59 | 4.3733 | 4.4267 | 4.4267 | -0.167 (-3.63%) | 20,315,868 |
| 18 Dec 2014 | CNY | 4.55 | 4.5967 | 4.4 | 4.5933 | 4.5933 | +0.09 (+2.00%) | 30,230,082 |
| 17 Dec 2014 | CNY | 4.66 | 4.7333 | 4.4733 | 4.5033 | 4.5033 | -0.137 (-2.95%) | 39,423,312 |
| 16 Dec 2014 | CNY | 4.8067 | 4.9733 | 4.6333 | 4.64 | 4.64 | +0.12 (+2.65%) | 71,559,297 |
| 15 Dec 2014 | CNY | 4.3667 | 4.56 | 4.3667 | 4.52 | 4.52 | +0.067 (+1.50%) | 36,812,376 |
| 12 Dec 2014 | CNY | 4.4767 | 4.5333 | 4.3933 | 4.4533 | 4.4533 | -0.043 (-0.97%) | 39,296,493 |
| 11 Dec 2014 | CNY | 4.4 | 4.5467 | 4.3467 | 4.4967 | 4.4967 | +0.097 (+2.20%) | 55,110,861 |
| 10 Dec 2014 | CNY | 4.0767 | 4.4 | 3.9333 | 4.4 | 4.4 | +0.4 (+10%) | 62,968,206 |
| 9 Dec 2014 | CNY | 4.25 | 4.3233 | 3.9033 | 4 | 4 | -0.31 (-7.19%) | 35,530,236 |
| 8 Dec 2014 | CNY | 4.3533 | 4.42 | 4.25 | 4.31 | 4.31 | -0.04 (-0.92%) | 32,075,481 |
| 5 Dec 2014 | CNY | 4.6933 | 4.6933 | 4.2433 | 4.35 | 4.35 | -0.36 (-7.64%) | 49,941,921 |
| 4 Dec 2014 | CNY | 4.6833 | 4.8333 | 4.6833 | 4.71 | 4.71 | -0.057 (-1.19%) | 52,753,746 |
| 3 Dec 2014 | CNY | 4.8267 | 4.84 | 4.6433 | 4.7667 | 4.7667 | -0.067 (-1.38%) | 60,066,708 |
| 2 Dec 2014 | CNY | 4.8 | 4.87 | 4.7633 | 4.8333 | 4.8333 | +0.017 (+0.34%) | 71,455,719 |
| 1 Dec 2014 | CNY | 4.86 | 4.9233 | 4.6967 | 4.8167 | 4.8167 | -0.11 (-2.23%) | 90,150,885 |
| 28 Nov 2014 | CNY | 4.4667 | 4.9533 | 4.4567 | 4.9267 | 4.9267 | +0.417 (+9.24%) | 109,433,568 |
| 27 Nov 2014 | CNY | 4.5167 | 4.57 | 4.4267 | 4.51 | 4.51 | -0.027 (-0.59%) | 63,737,952 |
| 26 Nov 2014 | CNY | 4.4833 | 4.6167 | 4.3867 | 4.5367 | 4.5367 | +0.023 (+0.52%) | 81,511,539 |
| 25 Nov 2014 | CNY | 4.36 | 4.5467 | 4.2067 | 4.5133 | 4.5133 | +0.13 (+2.97%) | 71,850,147 |
| 24 Nov 2014 | CNY | 4.5 | 4.5 | 4.3367 | 4.3833 | 4.3833 | -0.07 (-1.57%) | 61,861,464 |
| 21 Nov 2014 | CNY | 4.1667 | 4.5033 | 4.1167 | 4.4533 | 4.4533 | +0.28 (+6.71%) | 55,320,894 |
| 20 Nov 2014 | CNY | 4.1867 | 4.2267 | 4.1033 | 4.1733 | 4.1733 | -0.04 (-0.95%) | 33,566,286 |
| 19 Nov 2014 | CNY | 4.1 | 4.2167 | 4.0333 | 4.2133 | 4.2133 | +0.097 (+2.35%) | 39,156,594 |
| 18 Nov 2014 | CNY | 3.9167 | 4.12 | 3.8367 | 4.1167 | 4.1167 | +0.2 (+5.11%) | 34,988,940 |
| 17 Nov 2014 | CNY | 3.7433 | 3.95 | 3.7433 | 3.9167 | 3.9167 | +0.173 (+4.63%) | 12,794,385 |
