| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2015 | CNY | 4.2899 | 4.3649 | 4.2436 | 4.2564 | 4.2564 | -0.073 (-1.69%) | 6,498,817 |
| 9 Jan 2015 | CNY | 4.3886 | 4.4112 | 4.3254 | 4.3294 | 4.3294 | -0.073 (-1.66%) | 9,476,965 |
| 8 Jan 2015 | CNY | 4.3501 | 4.4862 | 4.3501 | 4.4024 | 4.4024 | +0.005 (+0.11%) | 9,358,794 |
| 7 Jan 2015 | CNY | 4.497 | 4.497 | 4.3393 | 4.3974 | 4.3974 | -0.095 (-2.11%) | 9,040,225 |
| 6 Jan 2015 | CNY | 4.2959 | 4.5079 | 4.2594 | 4.4921 | 4.4921 | +0.205 (+4.78%) | 13,543,643 |
| 5 Jan 2015 | CNY | 4.2752 | 4.2998 | 4.2091 | 4.287 | 4.287 | -0.049 (-1.14%) | 8,802,513 |
| 31 Dec 2014 | CNY | 4.4182 | 4.4527 | 4.2387 | 4.3363 | 4.3363 | -0.035 (-0.81%) | 10,973,234 |
| 30 Dec 2014 | CNY | 4.358 | 4.4576 | 4.3412 | 4.3718 | 4.3718 | +0.025 (+0.57%) | 9,956,536 |
| 29 Dec 2014 | CNY | 4.6331 | 4.6331 | 4.3373 | 4.3471 | 4.3471 | -0.334 (-7.14%) | 16,462,665 |
| 26 Dec 2014 | CNY | 4.7318 | 4.7318 | 4.6006 | 4.6815 | 4.6815 | -0.098 (-2.04%) | 18,096,219 |
| 25 Dec 2014 | CNY | 4.7436 | 4.8669 | 4.6361 | 4.7791 | 4.7791 | +0.149 (+3.22%) | 33,983,459 |
| 24 Dec 2014 | CNY | 4.211 | 4.6302 | 4.211 | 4.6302 | 4.6302 | +0.421 (+10.00%) | 22,102,776 |
| 23 Dec 2014 | CNY | 4.1568 | 4.3077 | 4.143 | 4.2091 | 4.2091 | +0.048 (+1.16%) | 7,980,210 |
| 22 Dec 2014 | CNY | 4.3393 | 4.3886 | 4.0838 | 4.1608 | 4.1608 | -0.263 (-5.95%) | 12,801,161 |
| 19 Dec 2014 | CNY | 4.5523 | 4.5641 | 4.3669 | 4.4241 | 4.4241 | -0.127 (-2.79%) | 10,834,366 |
| 18 Dec 2014 | CNY | 4.5789 | 4.6706 | 4.5473 | 4.5513 | 4.5513 | -0.017 (-0.37%) | 9,728,731 |
| 17 Dec 2014 | CNY | 4.6815 | 4.6815 | 4.5365 | 4.5681 | 4.5681 | -0.137 (-2.91%) | 12,488,048 |
| 16 Dec 2014 | CNY | 4.8028 | 4.8038 | 4.6834 | 4.7051 | 4.7051 | -0.104 (-2.15%) | 11,933,613 |
| 15 Dec 2014 | CNY | 4.6548 | 4.8195 | 4.6519 | 4.8087 | 4.8087 | +0.155 (+3.33%) | 16,721,823 |
| 12 Dec 2014 | CNY | 4.6154 | 4.6746 | 4.5917 | 4.6539 | 4.6539 | +0.038 (+0.83%) | 8,901,916 |
| 11 Dec 2014 | CNY | 4.5168 | 4.643 | 4.4823 | 4.6154 | 4.6154 | +0.082 (+1.81%) | 12,739,622 |
| 10 Dec 2014 | CNY | 4.4438 | 4.5809 | 4.4191 | 4.5335 | 4.5335 | +0.086 (+1.93%) | 13,949,131 |
| 9 Dec 2014 | CNY | 4.8047 | 4.8047 | 4.4191 | 4.4477 | 4.4477 | -0.357 (-7.43%) | 27,771,776 |
| 8 Dec 2014 | CNY | 4.788 | 4.9063 | 4.7485 | 4.8047 | 4.8047 | +0.001 (+0.02%) | 15,881,430 |
| 5 Dec 2014 | CNY | 4.9458 | 4.9586 | 4.7535 | 4.8038 | 4.8038 | -0.198 (-3.96%) | 23,133,294 |
| 4 Dec 2014 | CNY | 4.9724 | 5.0621 | 4.9339 | 5.002 | 5.002 | +0.004 (+0.08%) | 22,405,060 |
| 3 Dec 2014 | CNY | 4.931 | 4.999 | 4.8087 | 4.998 | 4.998 | +0.029 (+0.58%) | 25,387,791 |
| 2 Dec 2014 | CNY | 4.8965 | 5.0296 | 4.855 | 4.9694 | 4.9694 | +0.068 (+1.39%) | 25,572,643 |
| 1 Dec 2014 | CNY | 5.2189 | 5.2258 | 4.8452 | 4.9014 | 4.9014 | -0.324 (-6.19%) | 39,571,268 |
| 28 Nov 2014 | CNY | 5.1558 | 5.3146 | 5.1558 | 5.2249 | 5.2249 | +0.076 (+1.48%) | 34,027,041 |
