| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2014 | CNY | 1.341 | 1.353 | 1.332 | 1.352 | 1.352 | +0.011 (+0.82%) | 6,060,600 |
| 25 Dec 2014 | CNY | 1.308 | 1.345 | 1.308 | 1.341 | 1.341 | +0.033 (+2.52%) | 2,575,800 |
| 24 Dec 2014 | CNY | 1.295 | 1.31 | 1.294 | 1.308 | 1.308 | +0.014 (+1.08%) | 36,073,800 |
| 23 Dec 2014 | CNY | 1.328 | 1.331 | 1.292 | 1.294 | 1.294 | -0.039 (-2.93%) | 1,398,650 |
| 22 Dec 2014 | CNY | 1.372 | 1.377 | 1.324 | 1.333 | 1.333 | -0.039 (-2.84%) | 1,884,759 |
| 19 Dec 2014 | CNY | 1.365 | 1.375 | 1.338 | 1.372 | 1.372 | +0.007 (+0.51%) | 2,039,388 |
| 18 Dec 2014 | CNY | 1.358 | 1.38 | 1.35 | 1.365 | 1.365 | +0.008 (+0.59%) | 4,608,160 |
| 17 Dec 2014 | CNY | 1.37 | 1.37 | 1.34 | 1.357 | 1.357 | -0.018 (-1.31%) | 2,707,100 |
| 16 Dec 2014 | CNY | 1.359 | 1.376 | 1.359 | 1.375 | 1.375 | -0.014 (-1.01%) | 6,070,660 |
| 15 Dec 2014 | CNY | 1.35 | 1.39 | 1.343 | 1.389 | 1.389 | +0.038 (+2.81%) | 6,080,300 |
| 12 Dec 2014 | CNY | 1.35 | 1.351 | 1.336 | 1.351 | 1.351 | +0.006 (+0.45%) | 4,276,660 |
| 11 Dec 2014 | CNY | 1.32 | 1.35 | 1.315 | 1.345 | 1.345 | +0.016 (+1.20%) | 2,392,000 |
| 10 Dec 2014 | CNY | 1.264 | 1.34 | 1.26 | 1.329 | 1.329 | +0.062 (+4.89%) | 6,540,133 |
| 9 Dec 2014 | CNY | 1.3 | 1.343 | 1.26 | 1.267 | 1.267 | -0.051 (-3.87%) | 3,404,212 |
| 8 Dec 2014 | CNY | 1.291 | 1.321 | 1.279 | 1.318 | 1.318 | +0.03 (+2.33%) | 2,795,200 |
| 5 Dec 2014 | CNY | 1.316 | 1.316 | 1.25 | 1.288 | 1.288 | -0.028 (-2.13%) | 5,467,509 |
| 4 Dec 2014 | CNY | 1.25 | 1.316 | 1.25 | 1.316 | 1.316 | +0.028 (+2.17%) | 3,212,300 |
| 3 Dec 2014 | CNY | 1.282 | 1.299 | 1.272 | 1.288 | 1.288 | +0.013 (+1.02%) | 2,724,300 |
| 2 Dec 2014 | CNY | 1.257 | 1.289 | 1.257 | 1.275 | 1.275 | +0.018 (+1.43%) | 5,387,622 |
| 1 Dec 2014 | CNY | 1.26 | 1.27 | 1.253 | 1.257 | 1.257 | -0.003 (-0.24%) | 5,007,600 |
| 28 Nov 2014 | CNY | 1.261 | 1.269 | 1.245 | 1.26 | 1.26 | 0.0 (0.0%) | 3,261,899 |
| 27 Nov 2014 | CNY | 1.256 | 1.269 | 1.25 | 1.26 | 1.26 | +0.006 (+0.48%) | 5,210,799 |
| 26 Nov 2014 | CNY | 1.29 | 1.29 | 1.242 | 1.254 | 1.254 | 0.0 (0.0%) | 4,218,700 |
| 25 Nov 2014 | CNY | 1.226 | 1.299 | 1.226 | 1.254 | 1.254 | +0.027 (+2.20%) | 7,063,300 |
| 24 Nov 2014 | CNY | 1.212 | 1.23 | 1.212 | 1.227 | 1.227 | +0.017 (+1.40%) | 5,331,300 |
| 21 Nov 2014 | CNY | 1.198 | 1.21 | 1.193 | 1.21 | 1.21 | +0.015 (+1.26%) | 8,713,545 |
| 20 Nov 2014 | CNY | 1.192 | 1.199 | 1.191 | 1.195 | 1.195 | 0.0 (0.0%) | 5,454,500 |
| 19 Nov 2014 | CNY | 1.201 | 1.205 | 1.192 | 1.195 | 1.195 | 0.0 (0.0%) | 4,573,156 |
| 18 Nov 2014 | CNY | 1.192 | 1.198 | 1.19 | 1.195 | 1.195 | +0.001 (+0.08%) | 3,065,600 |
| 17 Nov 2014 | CNY | 1.208 | 1.208 | 1.181 | 1.194 | 1.194 | +0.006 (+0.51%) | 6,504,600 |
