| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2014 | CNY | 5.41 | 5.66 | 5.41 | 5.5 | 5.5 | +0.21 (+3.97%) | 182,435,749 |
| 25 Dec 2014 | CNY | 5.24 | 5.3 | 5.16 | 5.29 | 5.29 | +0.08 (+1.54%) | 104,963,746 |
| 24 Dec 2014 | CNY | 5.09 | 5.26 | 5.09 | 5.21 | 5.21 | +0.13 (+2.56%) | 99,340,348 |
| 23 Dec 2014 | CNY | 5.07 | 5.24 | 4.93 | 5.08 | 5.08 | -0.09 (-1.74%) | 91,347,693 |
| 22 Dec 2014 | CNY | 5.7 | 5.7 | 5.17 | 5.17 | 5.17 | -0.57 (-9.93%) | 269,204,448 |
| 19 Dec 2014 | CNY | 5.7 | 5.8 | 5.55 | 5.74 | 5.74 | -0.06 (-1.03%) | 225,403,447 |
| 18 Dec 2014 | CNY | 5.69 | 5.94 | 5.5 | 5.8 | 5.8 | 0.0 (0.0%) | 337,467,382 |
| 17 Dec 2014 | CNY | 6.06 | 6.08 | 5.68 | 5.8 | 5.8 | -0.38 (-6.15%) | 269,662,882 |
| 16 Dec 2014 | CNY | 6.13 | 6.4 | 6.13 | 6.18 | 6.18 | -0.11 (-1.75%) | 96,554,674 |
| 15 Dec 2014 | CNY | 5.86 | 6.43 | 5.7 | 6.29 | 6.29 | +0.4 (+6.79%) | 111,736,117 |
| 12 Dec 2014 | CNY | 5.83 | 6.06 | 5.7 | 5.89 | 5.89 | +0.09 (+1.55%) | 111,122,189 |
| 11 Dec 2014 | CNY | 5.38 | 5.82 | 5.31 | 5.8 | 5.8 | +0.42 (+7.81%) | 98,781,297 |
| 10 Dec 2014 | CNY | 5.19 | 5.39 | 5.12 | 5.38 | 5.38 | +0.13 (+2.48%) | 49,211,827 |
| 9 Dec 2014 | CNY | 5.33 | 5.6 | 5.19 | 5.25 | 5.25 | -0.1 (-1.87%) | 92,616,554 |
| 8 Dec 2014 | CNY | 5.2 | 5.4 | 5.08 | 5.35 | 5.35 | +0.09 (+1.71%) | 58,292,865 |
| 5 Dec 2014 | CNY | 5.56 | 5.56 | 5.16 | 5.26 | 5.26 | -0.3 (-5.40%) | 73,710,814 |
| 4 Dec 2014 | CNY | 5.5 | 5.57 | 5.44 | 5.56 | 5.56 | +0.02 (+0.36%) | 74,089,817 |
| 3 Dec 2014 | CNY | 5.39 | 5.58 | 5.32 | 5.54 | 5.54 | +0.15 (+2.78%) | 90,409,440 |
| 2 Dec 2014 | CNY | 5.33 | 5.43 | 5.26 | 5.39 | 5.39 | -0.01 (-0.19%) | 53,798,094 |
| 1 Dec 2014 | CNY | 5.32 | 5.5 | 5.13 | 5.4 | 5.4 | +0.04 (+0.75%) | 71,750,030 |
| 28 Nov 2014 | CNY | 5.45 | 5.48 | 5.28 | 5.36 | 5.36 | -0.09 (-1.65%) | 82,534,769 |
| 27 Nov 2014 | CNY | 5.3 | 5.65 | 5.21 | 5.45 | 5.45 | +0.15 (+2.83%) | 164,252,080 |
| 26 Nov 2014 | CNY | 4.82 | 5.3 | 4.82 | 5.3 | 5.3 | +0.48 (+9.96%) | 136,501,303 |
| 25 Nov 2014 | CNY | 4.8 | 4.85 | 4.76 | 4.82 | 4.82 | +0.02 (+0.42%) | 51,260,106 |
| 24 Nov 2014 | CNY | 4.82 | 4.85 | 4.75 | 4.8 | 4.8 | +0.08 (+1.69%) | 57,602,369 |
| 21 Nov 2014 | CNY | 4.7 | 4.73 | 4.66 | 4.72 | 4.72 | +0.02 (+0.43%) | 16,857,711 |
| 20 Nov 2014 | CNY | 4.7 | 4.71 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 17,072,762 |
| 19 Nov 2014 | CNY | 4.75 | 4.76 | 4.68 | 4.7 | 4.7 | -0.05 (-1.05%) | 16,080,330 |
| 18 Nov 2014 | CNY | 4.8 | 4.86 | 4.73 | 4.75 | 4.75 | -0.04 (-0.84%) | 22,092,350 |
| 17 Nov 2014 | CNY | 4.74 | 4.83 | 4.66 | 4.79 | 4.79 | +0.14 (+3.01%) | 35,912,504 |
