| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2014 | CNY | 6.7185 | 6.7348 | 6.523 | 6.5807 | 6.5807 | -0.144 (-2.14%) | 30,256,071 |
| 15 Dec 2014 | CNY | 6.4459 | 6.8874 | 6.4 | 6.7244 | 6.7244 | +0.191 (+2.93%) | 50,897,234 |
| 12 Dec 2014 | CNY | 6.5926 | 6.6607 | 6.4148 | 6.5333 | 6.5333 | -0.074 (-1.12%) | 31,939,933 |
| 11 Dec 2014 | CNY | 6.3407 | 6.7704 | 6.2148 | 6.6074 | 6.6074 | +0.173 (+2.69%) | 60,542,916 |
| 10 Dec 2014 | CNY | 6.5333 | 6.5333 | 5.9259 | 6.4341 | 6.4341 | -0.136 (-2.07%) | 61,342,953 |
| 9 Dec 2014 | CNY | 7.0104 | 7.0104 | 6.3615 | 6.5704 | 6.5704 | +0.17 (+2.66%) | 143,581,410 |
| 8 Dec 2014 | CNY | 6.5778 | 6.9852 | 6.3111 | 6.4 | 6.4 | -0.178 (-2.70%) | 67,295,225 |
| 5 Dec 2014 | CNY | 6.2489 | 6.7822 | 6.2489 | 6.5778 | 6.5778 | +0.356 (+5.72%) | 52,524,544 |
| 4 Dec 2014 | CNY | 6.0756 | 6.32 | 6.0756 | 6.2222 | 6.2222 | +0.123 (+2.01%) | 32,946,021 |
| 3 Dec 2014 | CNY | 6.1185 | 6.157 | 5.8667 | 6.0993 | 6.0993 | -0.033 (-0.53%) | 22,229,363 |
| 2 Dec 2014 | CNY | 5.8963 | 6.2207 | 5.8593 | 6.1319 | 6.1319 | +0.273 (+4.65%) | 19,109,283 |
| 1 Dec 2014 | CNY | 5.9911 | 6 | 5.8326 | 5.8593 | 5.8593 | -0.141 (-2.34%) | 16,453,044 |
| 28 Nov 2014 | CNY | 6.0741 | 6.0741 | 5.88 | 6 | 6 | -0.059 (-0.98%) | 19,823,285 |
| 27 Nov 2014 | CNY | 6.1748 | 6.2207 | 6.043 | 6.0593 | 6.0593 | -0.114 (-1.85%) | 16,875,222 |
| 26 Nov 2014 | CNY | 6.1259 | 6.1733 | 6.08 | 6.1733 | 6.1733 | +0.044 (+0.72%) | 11,442,417 |
| 25 Nov 2014 | CNY | 6.2222 | 6.2356 | 6.0133 | 6.1289 | 6.1289 | -0.095 (-1.52%) | 20,861,637 |
| 24 Nov 2014 | CNY | 6.5289 | 6.5556 | 6.2074 | 6.2237 | 6.2237 | -0.247 (-3.82%) | 26,603,552 |
| 21 Nov 2014 | CNY | 6.4682 | 6.5333 | 6.4 | 6.4711 | 6.4711 | -0.025 (-0.39%) | 4,283,273 |
| 20 Nov 2014 | CNY | 6.563 | 6.5778 | 6.4148 | 6.4963 | 6.4963 | -0.067 (-1.02%) | 4,797,258 |
| 19 Nov 2014 | CNY | 6.2637 | 6.5837 | 6.2593 | 6.563 | 6.563 | +0.267 (+4.24%) | 12,904,177 |
| 18 Nov 2014 | CNY | 6.4667 | 6.4667 | 6.2519 | 6.2963 | 6.2963 | -0.173 (-2.68%) | 10,162,955 |
| 17 Nov 2014 | CNY | 6.557 | 6.557 | 6.3852 | 6.4696 | 6.4696 | -0.086 (-1.31%) | 11,384,745 |
| 14 Nov 2014 | CNY | 6.3556 | 6.5807 | 6.237 | 6.5556 | 6.5556 | +0.142 (+2.22%) | 13,291,607 |
| 13 Nov 2014 | CNY | 6.2578 | 6.4415 | 6.1704 | 6.4133 | 6.4133 | +0.164 (+2.63%) | 9,923,256 |
| 12 Nov 2014 | CNY | 6.2222 | 6.3556 | 6.1185 | 6.2489 | 6.2489 | +0.004 (+0.07%) | 10,615,650 |
| 11 Nov 2014 | CNY | 6.483 | 6.517 | 6.203 | 6.2444 | 6.2444 | -0.215 (-3.33%) | 12,090,762 |
| 10 Nov 2014 | CNY | 6.5541 | 6.7052 | 6.3719 | 6.4593 | 6.4593 | -0.098 (-1.49%) | 10,624,169 |
| 7 Nov 2014 | CNY | 6.4178 | 6.7837 | 6.4178 | 6.557 | 6.557 | +0.148 (+2.31%) | 32,176,494 |
| 6 Nov 2014 | CNY | 6.0148 | 6.4696 | 6.003 | 6.4089 | 6.4089 | +0.307 (+5.03%) | 15,181,121 |
| 5 Nov 2014 | CNY | 6.0978 | 6.1333 | 6.0282 | 6.1022 | 6.1022 | +0.015 (+0.24%) | 7,129,741 |
