| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2014 | CNY | 1.156 | 1.163 | 1.154 | 1.162 | 1.162 | +0.006 (+0.52%) | 9,236,942 |
| 25 Dec 2014 | CNY | 1.149 | 1.159 | 1.148 | 1.156 | 1.156 | +0.005 (+0.43%) | 11,516,347 |
| 24 Dec 2014 | CNY | 1.133 | 1.152 | 1.133 | 1.151 | 1.151 | +0.017 (+1.50%) | 23,706,445 |
| 23 Dec 2014 | CNY | 1.142 | 1.153 | 1.134 | 1.134 | 1.134 | -0.009 (-0.79%) | 26,604,729 |
| 22 Dec 2014 | CNY | 1.176 | 1.176 | 1.134 | 1.143 | 1.143 | -0.032 (-2.72%) | 10,896,200 |
| 19 Dec 2014 | CNY | 1.184 | 1.186 | 1.159 | 1.175 | 1.175 | -0.01 (-0.84%) | 11,872,137 |
| 18 Dec 2014 | CNY | 1.196 | 1.196 | 1.184 | 1.185 | 1.185 | -0.011 (-0.92%) | 4,481,000 |
| 17 Dec 2014 | CNY | 1.22 | 1.22 | 1.188 | 1.196 | 1.196 | -0.024 (-1.97%) | 13,848,500 |
| 16 Dec 2014 | CNY | 1.214 | 1.22 | 1.212 | 1.22 | 1.22 | -0.005 (-0.41%) | 17,850,999 |
| 15 Dec 2014 | CNY | 1.197 | 1.225 | 1.197 | 1.225 | 1.225 | +0.027 (+2.25%) | 58,616,387 |
| 12 Dec 2014 | CNY | 1.191 | 1.199 | 1.191 | 1.198 | 1.198 | +0.008 (+0.67%) | 10,499,188 |
| 11 Dec 2014 | CNY | 1.191 | 1.201 | 1.187 | 1.19 | 1.19 | -0.003 (-0.25%) | 11,302,600 |
| 10 Dec 2014 | CNY | 1.153 | 1.197 | 1.153 | 1.193 | 1.193 | +0.039 (+3.38%) | 24,868,157 |
| 9 Dec 2014 | CNY | 1.181 | 1.185 | 1.153 | 1.154 | 1.154 | -0.028 (-2.37%) | 33,708,156 |
| 8 Dec 2014 | CNY | 1.18 | 1.182 | 1.169 | 1.182 | 1.182 | +0.001 (+0.08%) | 20,045,120 |
| 5 Dec 2014 | CNY | 1.206 | 1.206 | 1.154 | 1.181 | 1.181 | -0.024 (-1.99%) | 22,455,645 |
| 4 Dec 2014 | CNY | 1.182 | 1.21 | 1.176 | 1.205 | 1.205 | +0.024 (+2.03%) | 34,724,900 |
| 3 Dec 2014 | CNY | 1.171 | 1.181 | 1.163 | 1.181 | 1.181 | +0.011 (+0.94%) | 22,657,400 |
| 2 Dec 2014 | CNY | 1.166 | 1.173 | 1.163 | 1.17 | 1.17 | +0.004 (+0.34%) | 10,086,301 |
| 1 Dec 2014 | CNY | 1.159 | 1.169 | 1.15 | 1.166 | 1.166 | +0.008 (+0.69%) | 26,867,114 |
| 28 Nov 2014 | CNY | 1.161 | 1.161 | 1.151 | 1.158 | 1.158 | -0.004 (-0.34%) | 7,910,801 |
| 27 Nov 2014 | CNY | 1.156 | 1.162 | 1.153 | 1.162 | 1.162 | +0.007 (+0.61%) | 21,909,297 |
| 26 Nov 2014 | CNY | 1.152 | 1.155 | 1.145 | 1.155 | 1.155 | +0.002 (+0.17%) | 15,219,800 |
| 25 Nov 2014 | CNY | 1.139 | 1.153 | 1.139 | 1.153 | 1.153 | +0.013 (+1.14%) | 41,996,420 |
| 24 Nov 2014 | CNY | 1.144 | 1.15 | 1.135 | 1.14 | 1.14 | -0.003 (-0.26%) | 34,995,300 |
| 21 Nov 2014 | CNY | 1.141 | 1.145 | 1.138 | 1.143 | 1.143 | +0.003 (+0.26%) | 35,522,800 |
| 20 Nov 2014 | CNY | 1.152 | 1.152 | 1.139 | 1.14 | 1.14 | -0.012 (-1.04%) | 10,646,800 |
| 19 Nov 2014 | CNY | 1.137 | 1.154 | 1.137 | 1.152 | 1.152 | +0.016 (+1.41%) | 82,131,807 |
| 18 Nov 2014 | CNY | 1.141 | 1.144 | 1.132 | 1.136 | 1.136 | -0.005 (-0.44%) | 11,776,901 |
| 17 Nov 2014 | CNY | 1.14 | 1.154 | 1.139 | 1.141 | 1.141 | +0.004 (+0.35%) | 20,291,800 |
