| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2015 | CNY | 6.175 | 6.175 | 6.105 | 6.125 | 6.125 | -0.035 (-0.57%) | 5,293,328 |
| 7 Jan 2015 | CNY | 6.16 | 6.285 | 6.11 | 6.16 | 6.16 | -0.005 (-0.08%) | 9,624,712 |
| 6 Jan 2015 | CNY | 6.12 | 6.17 | 6.03 | 6.165 | 6.165 | +0.04 (+0.65%) | 7,843,388 |
| 5 Jan 2015 | CNY | 6.04 | 6.145 | 5.985 | 6.125 | 6.125 | +0.075 (+1.24%) | 8,260,846 |
| 31 Dec 2014 | CNY | 5.94 | 6.065 | 5.915 | 6.05 | 6.05 | +0.09 (+1.51%) | 5,182,524 |
| 30 Dec 2014 | CNY | 6.13 | 6.13 | 5.94 | 5.96 | 5.96 | -0.14 (-2.30%) | 6,264,488 |
| 29 Dec 2014 | CNY | 6.105 | 6.245 | 5.99 | 6.1 | 6.1 | -0.02 (-0.33%) | 9,691,008 |
| 26 Dec 2014 | CNY | 6.13 | 6.16 | 6.08 | 6.12 | 6.12 | -0.025 (-0.41%) | 6,242,534 |
| 25 Dec 2014 | CNY | 6.095 | 6.215 | 6.04 | 6.145 | 6.145 | +0.04 (+0.66%) | 5,012,634 |
| 24 Dec 2014 | CNY | 5.99 | 6.125 | 5.975 | 6.105 | 6.105 | +0.2 (+3.39%) | 6,086,308 |
| 23 Dec 2014 | CNY | 6.1 | 6.175 | 5.9 | 5.905 | 5.905 | -0.22 (-3.59%) | 8,473,496 |
| 22 Dec 2014 | CNY | 6.37 | 6.395 | 6.02 | 6.125 | 6.125 | -0.18 (-2.85%) | 11,250,252 |
| 19 Dec 2014 | CNY | 6.33 | 6.37 | 6.2 | 6.305 | 6.305 | +0.05 (+0.80%) | 6,969,986 |
| 18 Dec 2014 | CNY | 6.245 | 6.35 | 6.24 | 6.255 | 6.255 | +0.01 (+0.16%) | 6,269,776 |
| 17 Dec 2014 | CNY | 6.44 | 6.44 | 6.205 | 6.245 | 6.245 | -0.23 (-3.55%) | 10,834,308 |
| 16 Dec 2014 | CNY | 6.57 | 6.595 | 6.445 | 6.475 | 6.475 | -0.115 (-1.75%) | 7,613,500 |
| 15 Dec 2014 | CNY | 6.49 | 6.625 | 6.44 | 6.59 | 6.59 | +0.12 (+1.85%) | 12,765,838 |
| 12 Dec 2014 | CNY | 6.45 | 6.5 | 6.39 | 6.47 | 6.47 | +0.055 (+0.86%) | 8,405,122 |
| 11 Dec 2014 | CNY | 6.385 | 6.455 | 6.33 | 6.415 | 6.415 | +0.025 (+0.39%) | 8,470,288 |
| 10 Dec 2014 | CNY | 6.17 | 6.39 | 6.115 | 6.39 | 6.39 | +0.22 (+3.57%) | 9,497,054 |
| 9 Dec 2014 | CNY | 6.345 | 6.345 | 6.165 | 6.17 | 6.17 | -0.19 (-2.99%) | 13,661,942 |
| 8 Dec 2014 | CNY | 6.44 | 6.455 | 6.295 | 6.36 | 6.36 | -0.095 (-1.47%) | 18,811,240 |
| 5 Dec 2014 | CNY | 6.805 | 6.81 | 6.28 | 6.455 | 6.455 | -0.365 (-5.35%) | 19,746,356 |
| 4 Dec 2014 | CNY | 6.77 | 6.845 | 6.745 | 6.82 | 6.82 | +0.045 (+0.66%) | 11,674,882 |
| 3 Dec 2014 | CNY | 6.83 | 6.885 | 6.645 | 6.775 | 6.775 | -0.06 (-0.88%) | 18,641,578 |
| 2 Dec 2014 | CNY | 6.825 | 6.93 | 6.76 | 6.835 | 6.835 | +0.01 (+0.15%) | 15,717,342 |
| 1 Dec 2014 | CNY | 7.11 | 7.2 | 6.8 | 6.825 | 6.825 | -0.17 (-2.43%) | 21,757,786 |
| 28 Nov 2014 | CNY | 7 | 7.11 | 6.87 | 6.995 | 6.995 | +0.045 (+0.65%) | 16,657,240 |
| 27 Nov 2014 | CNY | 7.01 | 7.125 | 6.86 | 6.95 | 6.95 | -0.09 (-1.28%) | 18,028,150 |
| 26 Nov 2014 | CNY | 6.96 | 7.25 | 6.95 | 7.04 | 7.04 | +0.135 (+1.96%) | 28,109,528 |
