| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2014 | CNY | 5.4077 | 5.4077 | 5.1385 | 5.2539 | 5.2539 | -0.169 (-3.12%) | 54,778,179 |
| 18 Dec 2014 | CNY | 5.4462 | 5.5077 | 5.3846 | 5.4231 | 5.4231 | -0.077 (-1.40%) | 57,980,283 |
| 17 Dec 2014 | CNY | 5.3615 | 5.5923 | 5.3077 | 5.5 | 5.5 | +0.162 (+3.03%) | 98,303,332 |
| 16 Dec 2014 | CNY | 5.3769 | 5.4 | 5.3154 | 5.3385 | 5.3385 | -0.008 (-0.14%) | 45,832,928 |
| 15 Dec 2014 | CNY | 5.3462 | 5.3769 | 5.2385 | 5.3462 | 5.3462 | +0.069 (+1.31%) | 62,669,014 |
| 12 Dec 2014 | CNY | 5.2462 | 5.5077 | 5.2462 | 5.2769 | 5.2769 | +0.162 (+3.16%) | 87,380,122 |
| 11 Dec 2014 | CNY | 5.0154 | 5.1539 | 5.0154 | 5.1154 | 5.1154 | +0.108 (+2.15%) | 49,694,529 |
| 10 Dec 2014 | CNY | 4.8462 | 5.0462 | 4.7308 | 5.0077 | 5.0077 | +0.154 (+3.17%) | 48,575,244 |
| 9 Dec 2014 | CNY | 5.0308 | 5.1154 | 4.7923 | 4.8539 | 4.8539 | -0.215 (-4.25%) | 63,884,415 |
| 8 Dec 2014 | CNY | 4.9923 | 5.1154 | 4.9539 | 5.0692 | 5.0692 | +0.031 (+0.61%) | 46,646,294 |
| 5 Dec 2014 | CNY | 5.3077 | 5.3385 | 4.9692 | 5.0385 | 5.0385 | -0.292 (-5.48%) | 72,966,561 |
| 4 Dec 2014 | CNY | 5.2769 | 5.3385 | 5.2692 | 5.3308 | 5.3308 | +0.054 (+1.02%) | 71,433,581 |
| 3 Dec 2014 | CNY | 5.1923 | 5.3 | 5.1308 | 5.2769 | 5.2769 | +0.092 (+1.78%) | 58,829,746 |
| 2 Dec 2014 | CNY | 5.1231 | 5.2308 | 5.1 | 5.1846 | 5.1846 | +0.046 (+0.90%) | 46,148,005 |
| 1 Dec 2014 | CNY | 5.2692 | 5.2692 | 5.1154 | 5.1385 | 5.1385 | -0.154 (-2.91%) | 49,886,491 |
| 28 Nov 2014 | CNY | 5.2769 | 5.3 | 5.2154 | 5.2923 | 5.2923 | +0.031 (+0.59%) | 41,434,585 |
| 27 Nov 2014 | CNY | 5.3231 | 5.3462 | 5.2077 | 5.2615 | 5.2615 | -0.054 (-1.01%) | 51,106,537 |
| 26 Nov 2014 | CNY | 5.3769 | 5.4385 | 5.2231 | 5.3154 | 5.3154 | -0.061 (-1.14%) | 47,220,297 |
| 25 Nov 2014 | CNY | 5.2923 | 5.4154 | 5.2077 | 5.3769 | 5.3769 | +0.069 (+1.30%) | 53,928,836 |
| 24 Nov 2014 | CNY | 5.2692 | 5.3692 | 5.1692 | 5.3077 | 5.3077 | +0.131 (+2.53%) | 58,786,531 |
| 21 Nov 2014 | CNY | 5.1077 | 5.2077 | 5.0846 | 5.1769 | 5.1769 | +0.069 (+1.35%) | 30,797,267 |
| 20 Nov 2014 | CNY | 5.0846 | 5.1692 | 5.0615 | 5.1077 | 5.1077 | -0.023 (-0.45%) | 24,230,011 |
| 19 Nov 2014 | CNY | 5.1385 | 5.2692 | 5.1308 | 5.1308 | 5.1308 | +0.054 (+1.06%) | 47,054,529 |
| 18 Nov 2014 | CNY | 5.1615 | 5.1923 | 5.0154 | 5.0769 | 5.0769 | -0.085 (-1.64%) | 48,720,844 |
| 17 Nov 2014 | CNY | 5.1385 | 5.2154 | 5.0539 | 5.1615 | 5.1615 | +0.023 (+0.45%) | 40,320,103 |
| 14 Nov 2014 | CNY | 5.2923 | 5.2923 | 5.1154 | 5.1385 | 5.1385 | -0.162 (-3.05%) | 47,557,151 |
| 13 Nov 2014 | CNY | 5.4462 | 5.5154 | 5.2539 | 5.3 | 5.3 | -0.262 (-4.70%) | 125,389,756 |
| 12 Nov 2014 | CNY | 5.0462 | 5.5615 | 4.9539 | 5.5615 | 5.5615 | +0.508 (+10.04%) | 137,083,845 |
| 11 Nov 2014 | CNY | 5.1769 | 5.2462 | 4.9231 | 5.0539 | 5.0539 | -0.162 (-3.10%) | 60,066,359 |
| 10 Nov 2014 | CNY | 5.2539 | 5.3615 | 5 | 5.2154 | 5.2154 | -0.054 (-1.02%) | 73,323,099 |
