| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2014 | CNY | 1.185 | 1.185 | 1.165 | 1.174 | 1.174 | -0.012 (-1.01%) | 565,800 |
| 18 Dec 2014 | CNY | 1.18 | 1.188 | 1.18 | 1.186 | 1.186 | +0.005 (+0.42%) | 498,500 |
| 17 Dec 2014 | CNY | 1.197 | 1.197 | 1.175 | 1.181 | 1.181 | -0.017 (-1.42%) | 428,600 |
| 16 Dec 2014 | CNY | 1.203 | 1.203 | 1.194 | 1.198 | 1.198 | -0.014 (-1.16%) | 133,000 |
| 15 Dec 2014 | CNY | 1.189 | 1.213 | 1.189 | 1.212 | 1.212 | +0.014 (+1.17%) | 1,321,000 |
| 12 Dec 2014 | CNY | 1.193 | 1.199 | 1.19 | 1.198 | 1.198 | +0.007 (+0.59%) | 322,380 |
| 11 Dec 2014 | CNY | 1.189 | 1.201 | 1.18 | 1.191 | 1.191 | +0.004 (+0.34%) | 1,430,400 |
| 10 Dec 2014 | CNY | 1.148 | 1.187 | 1.148 | 1.187 | 1.187 | +0.039 (+3.40%) | 1,279,196 |
| 9 Dec 2014 | CNY | 1.171 | 1.208 | 1.14 | 1.148 | 1.148 | -0.024 (-2.05%) | 2,462,115 |
| 8 Dec 2014 | CNY | 1.157 | 1.173 | 1.147 | 1.172 | 1.172 | +0.016 (+1.38%) | 957,000 |
| 5 Dec 2014 | CNY | 1.191 | 1.196 | 1.137 | 1.156 | 1.156 | -0.032 (-2.69%) | 1,201,779 |
| 4 Dec 2014 | CNY | 1.163 | 1.188 | 1.163 | 1.188 | 1.188 | +0.028 (+2.41%) | 2,452,260 |
| 3 Dec 2014 | CNY | 1.144 | 1.17 | 1.144 | 1.16 | 1.16 | +0.018 (+1.58%) | 858,500 |
| 2 Dec 2014 | CNY | 1.131 | 1.144 | 1.13 | 1.142 | 1.142 | +0.01 (+0.88%) | 1,788,100 |
| 1 Dec 2014 | CNY | 1.112 | 1.133 | 1.11 | 1.132 | 1.132 | +0.022 (+1.98%) | 2,426,000 |
| 28 Nov 2014 | CNY | 1.115 | 1.115 | 1.105 | 1.11 | 1.11 | -0.007 (-0.63%) | 1,163,500 |
| 27 Nov 2014 | CNY | 1.113 | 1.118 | 1.107 | 1.117 | 1.117 | +0.007 (+0.63%) | 2,385,460 |
| 26 Nov 2014 | CNY | 1.101 | 1.111 | 1.101 | 1.11 | 1.11 | +0.01 (+0.91%) | 2,311,705 |
| 25 Nov 2014 | CNY | 1.09 | 1.106 | 1.09 | 1.1 | 1.1 | +0.009 (+0.82%) | 2,561,700 |
| 24 Nov 2014 | CNY | 1.089 | 1.097 | 1.086 | 1.091 | 1.091 | +0.004 (+0.37%) | 2,926,925 |
| 21 Nov 2014 | CNY | 1.083 | 1.09 | 1.08 | 1.087 | 1.087 | +0.007 (+0.65%) | 2,376,030 |
| 20 Nov 2014 | CNY | 1.089 | 1.089 | 1.079 | 1.08 | 1.08 | -0.009 (-0.83%) | 815,030 |
| 19 Nov 2014 | CNY | 1.088 | 1.09 | 1.085 | 1.089 | 1.089 | -0.001 (-0.09%) | 3,086,482 |
| 18 Nov 2014 | CNY | 1.097 | 1.099 | 1.087 | 1.09 | 1.09 | -0.006 (-0.55%) | 3,161,500 |
| 17 Nov 2014 | CNY | 1.094 | 1.106 | 1.094 | 1.096 | 1.096 | +0.003 (+0.27%) | 4,747,900 |
| 14 Nov 2014 | CNY | 1.08 | 1.096 | 1.08 | 1.093 | 1.093 | +0.013 (+1.20%) | 7,305,884 |
| 13 Nov 2014 | CNY | 1.086 | 1.089 | 1.079 | 1.08 | 1.08 | -0.007 (-0.64%) | 2,792,300 |
| 12 Nov 2014 | CNY | 1.071 | 1.087 | 1.07 | 1.087 | 1.087 | +0.015 (+1.40%) | 3,053,699 |
| 11 Nov 2014 | CNY | 1.08 | 1.089 | 1.064 | 1.072 | 1.072 | -0.007 (-0.65%) | 3,812,100 |
| 10 Nov 2014 | CNY | 1.055 | 1.08 | 1.055 | 1.079 | 1.079 | +0.025 (+2.37%) | 3,779,623 |
