| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2014 | CNY | 6.88 | 6.88 | 6.62 | 6.78 | 6.78 | -0.01 (-0.15%) | 35,701,106 |
| 18 Dec 2014 | CNY | 6.8 | 6.9 | 6.65 | 6.79 | 6.79 | -0.14 (-2.02%) | 56,438,441 |
| 17 Dec 2014 | CNY | 6.36 | 6.96 | 6.31 | 6.93 | 6.93 | +0.41 (+6.29%) | 82,019,002 |
| 16 Dec 2014 | CNY | 6.06 | 6.52 | 6.05 | 6.52 | 6.52 | +0.59 (+9.95%) | 87,765,125 |
| 15 Dec 2014 | CNY | 5.83 | 6.03 | 5.74 | 5.93 | 5.93 | +0.16 (+2.77%) | 20,156,336 |
| 12 Dec 2014 | CNY | 5.74 | 5.87 | 5.7 | 5.77 | 5.77 | +0.01 (+0.17%) | 23,398,399 |
| 11 Dec 2014 | CNY | 5.23 | 5.76 | 5.18 | 5.76 | 5.76 | +0.52 (+9.92%) | 36,448,560 |
| 10 Dec 2014 | CNY | 5.15 | 5.27 | 5.1 | 5.24 | 5.24 | +0.09 (+1.75%) | 10,424,575 |
| 9 Dec 2014 | CNY | 5.3 | 5.63 | 5.08 | 5.15 | 5.15 | -0.23 (-4.28%) | 19,066,620 |
| 8 Dec 2014 | CNY | 5.28 | 5.49 | 5.05 | 5.38 | 5.38 | +0.05 (+0.94%) | 12,130,900 |
| 5 Dec 2014 | CNY | 5.67 | 5.68 | 5.1 | 5.33 | 5.33 | -0.33 (-5.83%) | 22,139,323 |
| 4 Dec 2014 | CNY | 5.6 | 5.66 | 5.53 | 5.66 | 5.66 | +0.06 (+1.07%) | 15,296,244 |
| 3 Dec 2014 | CNY | 5.66 | 5.88 | 5.49 | 5.6 | 5.6 | -0.06 (-1.06%) | 26,216,388 |
| 2 Dec 2014 | CNY | 5.61 | 5.74 | 5.55 | 5.66 | 5.66 | +0.02 (+0.35%) | 14,147,316 |
| 1 Dec 2014 | CNY | 5.61 | 5.85 | 5.51 | 5.64 | 5.64 | +0.04 (+0.71%) | 23,652,572 |
| 28 Nov 2014 | CNY | 5.56 | 5.68 | 5.47 | 5.6 | 5.6 | +0.05 (+0.90%) | 19,658,573 |
| 27 Nov 2014 | CNY | 5.53 | 5.59 | 5.44 | 5.55 | 5.55 | +0.01 (+0.18%) | 14,594,616 |
| 26 Nov 2014 | CNY | 5.59 | 5.63 | 5.52 | 5.54 | 5.54 | -0.09 (-1.60%) | 12,632,091 |
| 25 Nov 2014 | CNY | 5.58 | 5.65 | 5.5 | 5.63 | 5.63 | +0.05 (+0.90%) | 24,283,973 |
| 24 Nov 2014 | CNY | 5.45 | 5.75 | 5.43 | 5.58 | 5.58 | +0.24 (+4.49%) | 41,324,424 |
| 21 Nov 2014 | CNY | 5.48 | 5.56 | 5.3 | 5.34 | 5.34 | -0.17 (-3.09%) | 34,260,565 |
| 20 Nov 2014 | CNY | 5.45 | 5.61 | 5.4 | 5.51 | 5.51 | 0.0 (0.0%) | 49,288,244 |
| 19 Nov 2014 | CNY | 5.02 | 5.51 | 4.97 | 5.51 | 5.51 | +0.5 (+9.98%) | 56,480,544 |
| 18 Nov 2014 | CNY | 5.03 | 5.04 | 4.97 | 5.01 | 5.01 | -0.02 (-0.40%) | 5,552,130 |
| 17 Nov 2014 | CNY | 5.04 | 5.1 | 5.01 | 5.03 | 5.03 | +0.01 (+0.20%) | 7,660,142 |
| 14 Nov 2014 | CNY | 5.08 | 5.08 | 4.95 | 5.02 | 5.02 | -0.05 (-0.99%) | 7,117,312 |
| 13 Nov 2014 | CNY | 5.06 | 5.11 | 4.96 | 5.07 | 5.07 | +0.02 (+0.40%) | 7,807,922 |
| 12 Nov 2014 | CNY | 4.91 | 5.12 | 4.88 | 5.05 | 5.05 | +0.08 (+1.61%) | 13,858,873 |
| 11 Nov 2014 | CNY | 5.17 | 5.26 | 4.86 | 4.97 | 4.97 | -0.2 (-3.87%) | 13,859,363 |
| 10 Nov 2014 | CNY | 5.12 | 5.25 | 5 | 5.17 | 5.17 | +0.05 (+0.98%) | 16,888,490 |
