| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2014 | CNY | 4.805 | 4.805 | 4.525 | 4.53 | 4.53 | -0.275 (-5.72%) | 15,073,348 |
| 8 Dec 2014 | CNY | 4.6 | 4.875 | 4.6 | 4.805 | 4.805 | +0.11 (+2.34%) | 15,976,344 |
| 5 Dec 2014 | CNY | 4.925 | 4.94 | 4.605 | 4.695 | 4.695 | -0.195 (-3.99%) | 12,669,096 |
| 4 Dec 2014 | CNY | 4.825 | 4.93 | 4.8 | 4.89 | 4.89 | +0.065 (+1.35%) | 14,609,684 |
| 3 Dec 2014 | CNY | 4.805 | 4.825 | 4.675 | 4.825 | 4.825 | +0.025 (+0.52%) | 14,389,376 |
| 2 Dec 2014 | CNY | 4.775 | 4.85 | 4.75 | 4.8 | 4.8 | +0.015 (+0.31%) | 9,850,808 |
| 1 Dec 2014 | CNY | 4.975 | 4.975 | 4.74 | 4.785 | 4.785 | -0.19 (-3.82%) | 12,044,230 |
| 28 Nov 2014 | CNY | 5 | 5.025 | 4.925 | 4.975 | 4.975 | -0.05 (-1.00%) | 13,176,268 |
| 27 Nov 2014 | CNY | 4.9 | 5.05 | 4.875 | 5.025 | 5.025 | +0.14 (+2.87%) | 21,517,826 |
| 26 Nov 2014 | CNY | 4.94 | 4.97 | 4.84 | 4.885 | 4.885 | -0.055 (-1.11%) | 9,700,796 |
| 25 Nov 2014 | CNY | 4.8 | 4.955 | 4.76 | 4.94 | 4.94 | +0.155 (+3.24%) | 14,343,812 |
| 24 Nov 2014 | CNY | 4.825 | 4.85 | 4.755 | 4.785 | 4.785 | -0.015 (-0.31%) | 9,000,132 |
| 21 Nov 2014 | CNY | 4.79 | 4.81 | 4.73 | 4.8 | 4.8 | 0.0 (0.0%) | 7,009,796 |
| 20 Nov 2014 | CNY | 4.695 | 4.82 | 4.66 | 4.8 | 4.8 | +0.095 (+2.02%) | 10,032,652 |
| 19 Nov 2014 | CNY | 4.7 | 4.74 | 4.675 | 4.705 | 4.705 | +0.005 (+0.11%) | 5,670,858 |
| 18 Nov 2014 | CNY | 4.7 | 4.7 | 4.635 | 4.7 | 4.7 | +0.02 (+0.43%) | 4,367,590 |
| 17 Nov 2014 | CNY | 4.59 | 4.725 | 4.585 | 4.68 | 4.68 | +0.06 (+1.30%) | 6,373,404 |
| 14 Nov 2014 | CNY | 4.61 | 4.68 | 4.59 | 4.62 | 4.62 | -0.01 (-0.22%) | 5,603,568 |
| 13 Nov 2014 | CNY | 4.79 | 4.79 | 4.615 | 4.63 | 4.63 | -0.16 (-3.34%) | 10,159,354 |
| 12 Nov 2014 | CNY | 4.74 | 4.79 | 4.71 | 4.79 | 4.79 | +0.055 (+1.16%) | 6,336,270 |
| 11 Nov 2014 | CNY | 4.985 | 4.995 | 4.68 | 4.735 | 4.735 | -0.24 (-4.82%) | 14,607,150 |
| 10 Nov 2014 | CNY | 5.04 | 5.065 | 4.95 | 4.975 | 4.975 | -0.065 (-1.29%) | 9,687,960 |
| 7 Nov 2014 | CNY | 5.065 | 5.13 | 5.015 | 5.04 | 5.04 | -0.01 (-0.20%) | 18,699,202 |
| 6 Nov 2014 | CNY | 4.97 | 5.075 | 4.905 | 5.05 | 5.05 | +0.1 (+2.02%) | 11,885,808 |
| 5 Nov 2014 | CNY | 5.01 | 5.04 | 4.94 | 4.95 | 4.95 | -0.105 (-2.08%) | 10,675,246 |
| 4 Nov 2014 | CNY | 5.01 | 5.12 | 5 | 5.055 | 5.055 | +0.05 (+1.00%) | 10,771,302 |
| 3 Nov 2014 | CNY | 4.96 | 5.015 | 4.925 | 5.005 | 5.005 | +0.065 (+1.32%) | 9,979,454 |
| 31 Oct 2014 | CNY | 4.93 | 5.03 | 4.875 | 4.94 | 4.94 | -0.015 (-0.30%) | 10,139,548 |
| 30 Oct 2014 | CNY | 5.02 | 5.06 | 4.94 | 4.955 | 4.955 | -0.04 (-0.80%) | 11,355,704 |
| 29 Oct 2014 | CNY | 4.955 | 5.03 | 4.905 | 4.995 | 4.995 | +0.055 (+1.11%) | 13,448,390 |
