| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2015 | CNY | 5.9351 | 5.9898 | 5.7787 | 5.8447 | 5.8447 | -0.09 (-1.52%) | 4,434,769 |
| 6 Jan 2015 | CNY | 5.7127 | 5.9483 | 5.675 | 5.9351 | 5.9351 | +0.192 (+3.35%) | 5,769,452 |
| 5 Jan 2015 | CNY | 5.6618 | 5.7617 | 5.5637 | 5.7428 | 5.7428 | +0.092 (+1.63%) | 5,060,763 |
| 31 Dec 2014 | CNY | 5.5939 | 5.7032 | 5.56 | 5.6505 | 5.6505 | +0.057 (+1.01%) | 4,324,579 |
| 30 Dec 2014 | CNY | 5.6674 | 5.7862 | 5.5185 | 5.5939 | 5.5939 | -0.149 (-2.59%) | 6,327,077 |
| 29 Dec 2014 | CNY | 6.0822 | 6.0822 | 5.658 | 5.7428 | 5.7428 | -0.341 (-5.61%) | 5,712,063 |
| 26 Dec 2014 | CNY | 5.9691 | 6.1652 | 5.9691 | 6.0841 | 6.0841 | +0.013 (+0.22%) | 4,188,632 |
| 25 Dec 2014 | CNY | 6.0426 | 6.1275 | 6.0106 | 6.0709 | 6.0709 | +0.036 (+0.59%) | 3,216,605 |
| 24 Dec 2014 | CNY | 5.8956 | 6.0351 | 5.8824 | 6.0351 | 6.0351 | +0.19 (+3.26%) | 3,793,908 |
| 23 Dec 2014 | CNY | 6.0106 | 6.037 | 5.8069 | 5.8447 | 5.8447 | -0.132 (-2.21%) | 4,662,078 |
| 22 Dec 2014 | CNY | 6.3367 | 6.3367 | 5.8786 | 5.9766 | 5.9766 | -0.49 (-7.58%) | 5,617,705 |
| 19 Dec 2014 | CNY | 6.5762 | 6.6931 | 6.4121 | 6.4668 | 6.4668 | -0.147 (-2.22%) | 5,505,408 |
| 18 Dec 2014 | CNY | 6.6818 | 6.6818 | 6.5762 | 6.6139 | 6.6139 | -0.017 (-0.25%) | 4,733,989 |
| 17 Dec 2014 | CNY | 6.8307 | 6.8307 | 6.5988 | 6.6308 | 6.6308 | -0.241 (-3.51%) | 8,480,995 |
| 16 Dec 2014 | CNY | 6.8816 | 6.9363 | 6.7534 | 6.8722 | 6.8722 | -0.002 (-0.03%) | 6,754,171 |
| 15 Dec 2014 | CNY | 6.7873 | 6.9532 | 6.7308 | 6.8741 | 6.8741 | +0.074 (+1.08%) | 3,949,475 |
| 12 Dec 2014 | CNY | 6.7685 | 6.8439 | 6.7119 | 6.8005 | 6.8005 | +0.049 (+0.73%) | 2,848,110 |
| 11 Dec 2014 | CNY | 6.6459 | 6.7609 | 6.5988 | 6.7515 | 6.7515 | +0.077 (+1.16%) | 3,727,088 |
| 10 Dec 2014 | CNY | 6.4348 | 6.9702 | 6.4065 | 6.6742 | 6.6742 | +0.187 (+2.88%) | 7,103,148 |
| 9 Dec 2014 | CNY | 6.9759 | 6.9759 | 6.4216 | 6.4876 | 6.4876 | -0.492 (-7.05%) | 10,752,152 |
| 8 Dec 2014 | CNY | 6.9759 | 7.0739 | 6.8307 | 6.9796 | 6.9796 | -0.032 (-0.46%) | 7,858,035 |
| 5 Dec 2014 | CNY | 7.3718 | 7.3718 | 6.9759 | 7.0117 | 7.0117 | -0.366 (-4.96%) | 7,156,825 |
| 4 Dec 2014 | CNY | 7.3002 | 7.3869 | 7.2964 | 7.3775 | 7.3775 | +0.081 (+1.11%) | 7,523,023 |
| 3 Dec 2014 | CNY | 7.1606 | 7.3152 | 6.9532 | 7.2964 | 7.2964 | +0.173 (+2.44%) | 7,920,977 |
| 2 Dec 2014 | CNY | 6.9759 | 7.1908 | 6.9759 | 7.1229 | 7.1229 | +0.034 (+0.48%) | 5,399,116 |
| 1 Dec 2014 | CNY | 7.4208 | 7.4585 | 6.9834 | 7.089 | 7.089 | -0.262 (-3.57%) | 6,924,875 |
| 28 Nov 2014 | CNY | 7.3303 | 7.4265 | 7.2964 | 7.3511 | 7.3511 | -0.013 (-0.18%) | 6,111,194 |
| 27 Nov 2014 | CNY | 7.3058 | 7.4774 | 7.2851 | 7.3643 | 7.3643 | +0.059 (+0.80%) | 7,451,382 |
| 26 Nov 2014 | CNY | 7.4095 | 7.4472 | 7.2398 | 7.3058 | 7.3058 | -0.066 (-0.90%) | 5,608,677 |
| 25 Nov 2014 | CNY | 7.2794 | 7.4246 | 7.2097 | 7.3718 | 7.3718 | +0.092 (+1.27%) | 5,885,350 |
