| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2014 | CNY | 5.0441 | 5.0735 | 4.9677 | 5.0441 | 5.0441 | +0.021 (+0.41%) | 5,396,857 |
| 12 Dec 2014 | CNY | 5 | 5.0441 | 4.9029 | 5.0235 | 5.0235 | +0.026 (+0.53%) | 7,514,771 |
| 11 Dec 2014 | CNY | 4.9794 | 5.0824 | 4.8647 | 4.9971 | 4.9971 | +0.044 (+0.89%) | 5,956,888 |
| 10 Dec 2014 | CNY | 4.6294 | 5.05 | 4.6294 | 4.9529 | 4.9529 | +0.194 (+4.08%) | 9,969,075 |
| 9 Dec 2014 | CNY | 5.0147 | 5.0941 | 4.5794 | 4.7588 | 4.7588 | -0.329 (-6.47%) | 8,027,386 |
| 8 Dec 2014 | CNY | 5.2353 | 5.2353 | 5.0706 | 5.0882 | 5.0882 | -0.203 (-3.84%) | 6,100,932 |
| 5 Dec 2014 | CNY | 5.2941 | 5.2941 | 5.0294 | 5.2912 | 5.2912 | -0.003 (-0.05%) | 8,136,761 |
| 4 Dec 2014 | CNY | 5.3206 | 5.3206 | 5.25 | 5.2941 | 5.2941 | -0.053 (-0.99%) | 5,806,815 |
| 3 Dec 2014 | CNY | 5.3765 | 5.3765 | 5.2059 | 5.3471 | 5.3471 | -0.035 (-0.66%) | 5,774,583 |
| 2 Dec 2014 | CNY | 5.3147 | 5.4471 | 5.3147 | 5.3824 | 5.3824 | +0.021 (+0.38%) | 5,636,554 |
| 1 Dec 2014 | CNY | 5.3794 | 5.4059 | 5.2735 | 5.3618 | 5.3618 | +0.021 (+0.39%) | 7,001,796 |
| 28 Nov 2014 | CNY | 5.4412 | 5.4618 | 5.2941 | 5.3412 | 5.3412 | -0.123 (-2.26%) | 8,980,732 |
| 27 Nov 2014 | CNY | 5.2206 | 5.5294 | 5.2 | 5.4647 | 5.4647 | +0.238 (+4.56%) | 10,338,818 |
| 26 Nov 2014 | CNY | 5.3088 | 5.3206 | 5.1765 | 5.2265 | 5.2265 | -0.053 (-1.00%) | 5,592,105 |
| 25 Nov 2014 | CNY | 5.2353 | 5.3353 | 5.2059 | 5.2794 | 5.2794 | +0.018 (+0.33%) | 3,027,496 |
| 24 Nov 2014 | CNY | 5.3824 | 5.4029 | 5.2265 | 5.2618 | 5.2618 | -0.115 (-2.13%) | 5,434,927 |
| 21 Nov 2014 | CNY | 5.4265 | 5.45 | 5.2353 | 5.3765 | 5.3765 | -0.062 (-1.13%) | 2,988,416 |
| 20 Nov 2014 | CNY | 5.3647 | 5.4559 | 5 | 5.4382 | 5.4382 | +0.056 (+1.04%) | 2,581,909 |
| 19 Nov 2014 | CNY | 5.35 | 5.4235 | 5.2971 | 5.3824 | 5.3824 | +0.044 (+0.83%) | 3,230,306 |
| 18 Nov 2014 | CNY | 5.4647 | 5.4647 | 5.3294 | 5.3382 | 5.3382 | -0.13 (-2.37%) | 2,581,436 |
| 17 Nov 2014 | CNY | 5.6029 | 5.6029 | 5.3647 | 5.4677 | 5.4677 | -0.091 (-1.64%) | 5,697,322 |
| 14 Nov 2014 | CNY | 5.1647 | 5.5677 | 5.0647 | 5.5588 | 5.5588 | +0.388 (+7.51%) | 4,759,826 |
| 13 Nov 2014 | CNY | 5.2382 | 5.3441 | 5.1471 | 5.1706 | 5.1706 | -0.173 (-3.25%) | 2,882,203 |
| 12 Nov 2014 | CNY | 5.3912 | 5.3912 | 5.2941 | 5.3441 | 5.3441 | -0.047 (-0.87%) | 2,040,261 |
| 11 Nov 2014 | CNY | 5.5294 | 5.5294 | 5.1882 | 5.3912 | 5.3912 | -0.129 (-2.34%) | 7,740,960 |
| 10 Nov 2014 | CNY | 5.5588 | 5.5588 | 5.4118 | 5.5206 | 5.5206 | +0.053 (+0.97%) | 2,356,390 |
| 7 Nov 2014 | CNY | 5.4471 | 5.5412 | 5.4324 | 5.4677 | 5.4677 | +0.041 (+0.76%) | 4,037,843 |
| 6 Nov 2014 | CNY | 5.5206 | 5.5294 | 5.3971 | 5.4265 | 5.4265 | -0.088 (-1.60%) | 7,243,152 |
| 5 Nov 2014 | CNY | 5.5294 | 5.6029 | 5.5 | 5.5147 | 5.5147 | -0.053 (-0.95%) | 3,794,134 |
| 4 Nov 2014 | CNY | 5.6147 | 5.6206 | 5.5059 | 5.5677 | 5.5677 | -0.05 (-0.89%) | 4,535,749 |
