| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2015 | CNY | 5.576 | 5.5826 | 5.3659 | 5.566 | 5.566 | -0.163 (-2.85%) | 7,485,023 |
| 31 Dec 2014 | CNY | 5.8661 | 5.9828 | 5.6026 | 5.7294 | 5.7294 | -0.087 (-1.49%) | 5,752,665 |
| 30 Dec 2014 | CNY | 6.0729 | 6.0962 | 5.6093 | 5.8161 | 5.8161 | -0.173 (-2.90%) | 3,641,334 |
| 29 Dec 2014 | CNY | 6.3763 | 6.3797 | 5.9395 | 5.9895 | 5.9895 | -0.407 (-6.36%) | 4,498,388 |
| 26 Dec 2014 | CNY | 6.5564 | 6.5598 | 6.353 | 6.3963 | 6.3963 | -0.164 (-2.49%) | 2,702,926 |
| 25 Dec 2014 | CNY | 6.5664 | 6.6098 | 6.5197 | 6.5598 | 6.5598 | -0.01 (-0.15%) | 1,879,195 |
| 24 Dec 2014 | CNY | 6.5197 | 6.6965 | 6.4397 | 6.5698 | 6.5698 | +0.077 (+1.18%) | 2,031,334 |
| 23 Dec 2014 | CNY | 6.6365 | 6.7932 | 6.463 | 6.4931 | 6.4931 | -0.177 (-2.65%) | 1,576,157 |
| 22 Dec 2014 | CNY | 7.1067 | 7.2134 | 6.6031 | 6.6698 | 6.6698 | -0.557 (-7.71%) | 2,474,781 |
| 19 Dec 2014 | CNY | 7.6002 | 7.6036 | 7.1334 | 7.2267 | 7.2267 | -0.127 (-1.72%) | 3,445,736 |
| 18 Dec 2014 | CNY | 7.2334 | 7.6436 | 7.17 | 7.3535 | 7.3535 | +0.123 (+1.71%) | 6,925,042 |
| 17 Dec 2014 | CNY | 7.3101 | 7.4202 | 7.0133 | 7.2301 | 7.2301 | -0.067 (-0.91%) | 5,077,746 |
| 16 Dec 2014 | CNY | 7.0667 | 7.4202 | 7.0667 | 7.2968 | 7.2968 | +0.23 (+3.26%) | 6,591,920 |
| 15 Dec 2014 | CNY | 6.7832 | 7.0967 | 6.7065 | 7.0667 | 7.0667 | +0.283 (+4.18%) | 4,903,828 |
| 12 Dec 2014 | CNY | 6.8132 | 6.8132 | 6.6698 | 6.7832 | 6.7832 | +0.013 (+0.20%) | 3,456,552 |
| 11 Dec 2014 | CNY | 6.9366 | 6.9366 | 6.7198 | 6.7699 | 6.7699 | -0.183 (-2.64%) | 3,660,438 |
| 10 Dec 2014 | CNY | 6.6465 | 6.98 | 6.5197 | 6.9533 | 6.9533 | +0.314 (+4.72%) | 5,624,392 |
| 9 Dec 2014 | CNY | 6.9099 | 6.9533 | 6.6398 | 6.6398 | 6.6398 | -0.433 (-6.13%) | 6,319,039 |
| 8 Dec 2014 | CNY | 7.0867 | 7.09 | 6.7198 | 7.0733 | 7.0733 | -0.073 (-1.03%) | 8,998,219 |
| 5 Dec 2014 | CNY | 7.6169 | 7.6536 | 7.1467 | 7.1467 | 7.1467 | -0.45 (-5.93%) | 5,136,548 |
| 4 Dec 2014 | CNY | 7.3801 | 7.6036 | 7.3701 | 7.5969 | 7.5969 | +0.163 (+2.20%) | 5,202,541 |
| 3 Dec 2014 | CNY | 7.3835 | 7.4535 | 7.1334 | 7.4335 | 7.4335 | +0.063 (+0.86%) | 4,546,944 |
| 2 Dec 2014 | CNY | 7.3268 | 7.5102 | 7.2301 | 7.3701 | 7.3701 | -0.027 (-0.36%) | 4,837,811 |
| 1 Dec 2014 | CNY | 7.9838 | 7.9838 | 7.2134 | 7.3968 | 7.3968 | -0.617 (-7.70%) | 11,171,399 |
| 28 Nov 2014 | CNY | 8.3172 | 8.3306 | 7.9437 | 8.0138 | 8.0138 | -0.324 (-3.88%) | 4,352,498 |
| 27 Nov 2014 | CNY | 8.3706 | 8.404 | 8.0738 | 8.3373 | 8.3373 | 0.0 (0.0%) | 3,017,154 |
| 26 Nov 2014 | CNY | 8.2806 | 8.3939 | 8.2039 | 8.3373 | 8.3373 | +0.053 (+0.64%) | 1,892,215 |
| 25 Nov 2014 | CNY | 8.0538 | 8.2839 | 7.9437 | 8.2839 | 8.2839 | +0.213 (+2.64%) | 2,496,035 |
| 24 Nov 2014 | CNY | 8.0905 | 8.2272 | 7.8804 | 8.0705 | 8.0705 | +0.02 (+0.25%) | 3,136,974 |
| 21 Nov 2014 | CNY | 8.0705 | 8.3306 | 7.9504 | 8.0505 | 8.0505 | -0.017 (-0.21%) | 5,135,844 |
