| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2014 | CNY | 8.3911 | 8.9511 | 8.2489 | 8.8711 | 8.8711 | +0.502 (+6.00%) | 46,802,355 |
| 16 Dec 2014 | CNY | 8.3511 | 8.5467 | 8.2711 | 8.3689 | 8.3689 | +0.018 (+0.21%) | 18,727,402 |
| 15 Dec 2014 | CNY | 7.9111 | 8.44 | 7.8 | 8.3511 | 8.3511 | +0.222 (+2.73%) | 23,595,707 |
| 12 Dec 2014 | CNY | 8.1956 | 8.1956 | 8 | 8.1289 | 8.1289 | -0.018 (-0.22%) | 13,409,928 |
| 11 Dec 2014 | CNY | 8.08 | 8.2178 | 7.9822 | 8.1467 | 8.1467 | +0.022 (+0.27%) | 13,862,542 |
| 10 Dec 2014 | CNY | 7.8756 | 8.2222 | 7.7378 | 8.1244 | 8.1244 | +0.204 (+2.58%) | 17,056,102 |
| 9 Dec 2014 | CNY | 8.56 | 8.5778 | 7.8622 | 7.92 | 7.92 | -0.818 (-9.36%) | 37,049,780 |
| 8 Dec 2014 | CNY | 8.6978 | 9.0844 | 8.6222 | 8.7378 | 8.7378 | +0.049 (+0.56%) | 51,184,408 |
| 5 Dec 2014 | CNY | 8.4444 | 8.8356 | 7.6089 | 8.6889 | 8.6889 | +0.333 (+3.99%) | 49,857,628 |
| 4 Dec 2014 | CNY | 8.2889 | 8.5778 | 8.2889 | 8.3556 | 8.3556 | -0.031 (-0.37%) | 22,934,052 |
| 3 Dec 2014 | CNY | 8.4578 | 8.5422 | 8.1333 | 8.3867 | 8.3867 | -0.164 (-1.92%) | 23,158,190 |
| 2 Dec 2014 | CNY | 8.4 | 8.64 | 7.9467 | 8.5511 | 8.5511 | -0.107 (-1.23%) | 26,183,391 |
| 27 Nov 2014 | CNY | 8.3556 | 8.7778 | 8.3333 | 8.6578 | 8.6578 | +0.293 (+3.51%) | 36,535,497 |
| 26 Nov 2014 | CNY | 8.24 | 8.3733 | 8.0578 | 8.3644 | 8.3644 | +0.164 (+2.00%) | 23,495,076 |
| 25 Nov 2014 | CNY | 7.7556 | 8.2489 | 7.7556 | 8.2 | 8.2 | +0.431 (+5.55%) | 28,733,631 |
| 24 Nov 2014 | CNY | 7.6533 | 7.8089 | 7.6533 | 7.7689 | 7.7689 | +0.133 (+1.75%) | 15,560,534 |
| 21 Nov 2014 | CNY | 7.6178 | 7.7378 | 7.56 | 7.6356 | 7.6356 | -0.004 (-0.06%) | 9,224,268 |
| 20 Nov 2014 | CNY | 7.7422 | 7.76 | 7.6178 | 7.64 | 7.64 | -0.129 (-1.66%) | 8,142,124 |
| 19 Nov 2014 | CNY | 7.5511 | 7.8178 | 7.5378 | 7.7689 | 7.7689 | +0.244 (+3.25%) | 16,613,635 |
| 18 Nov 2014 | CNY | 7.5556 | 7.6444 | 7.5111 | 7.5244 | 7.5244 | -0.058 (-0.76%) | 8,136,785 |
| 17 Nov 2014 | CNY | 7.3911 | 7.6267 | 7.3422 | 7.5822 | 7.5822 | +0.2 (+2.71%) | 12,012,711 |
| 14 Nov 2014 | CNY | 7.3289 | 7.4889 | 7.2711 | 7.3822 | 7.3822 | +0.009 (+0.12%) | 10,023,579 |
| 13 Nov 2014 | CNY | 7.7333 | 7.7422 | 6.9378 | 7.3733 | 7.3733 | -0.333 (-4.33%) | 20,088,535 |
| 12 Nov 2014 | CNY | 7.5556 | 7.7289 | 7.5111 | 7.7067 | 7.7067 | +0.151 (+2.00%) | 11,838,012 |
| 11 Nov 2014 | CNY | 8.1333 | 8.1911 | 7.4444 | 7.5556 | 7.5556 | -0.551 (-6.80%) | 26,370,067 |
| 10 Nov 2014 | CNY | 8.24 | 8.3067 | 8 | 8.1067 | 8.1067 | -0.16 (-1.94%) | 16,276,929 |
| 7 Nov 2014 | CNY | 8.5067 | 8.5778 | 8.2267 | 8.2667 | 8.2667 | -0.204 (-2.41%) | 17,542,910 |
| 6 Nov 2014 | CNY | 8.5556 | 8.5556 | 8.3689 | 8.4711 | 8.4711 | -0.004 (-0.05%) | 11,573,777 |
| 5 Nov 2014 | CNY | 8.2933 | 8.5022 | 8.0889 | 8.4756 | 8.4756 | +0.173 (+2.09%) | 18,094,907 |
| 4 Nov 2014 | CNY | 8.52 | 8.5289 | 8.2889 | 8.3022 | 8.3022 | -0.196 (-2.30%) | 13,322,346 |
