| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2014 | CNY | 4.88 | 4.88 | 4.8067 | 4.8467 | 4.8467 | -0.033 (-0.68%) | 14,917,797 |
| 11 Dec 2014 | CNY | 4.8067 | 4.8867 | 4.78 | 4.88 | 4.88 | +0.073 (+1.52%) | 9,435,816 |
| 10 Dec 2014 | CNY | 4.6867 | 4.84 | 4.6733 | 4.8067 | 4.8067 | +0.1 (+2.12%) | 8,375,910 |
| 9 Dec 2014 | CNY | 4.8667 | 4.9333 | 4.68 | 4.7067 | 4.7067 | -0.2 (-4.08%) | 20,257,909 |
| 8 Dec 2014 | CNY | 5.0067 | 5.0267 | 4.8267 | 4.9067 | 4.9067 | -0.147 (-2.90%) | 20,321,725 |
| 5 Dec 2014 | CNY | 5.2667 | 5.2733 | 4.9133 | 5.0533 | 5.0533 | -0.22 (-4.17%) | 28,693,338 |
| 4 Dec 2014 | CNY | 5.32 | 5.3867 | 5.2533 | 5.2733 | 5.2733 | -0.06 (-1.13%) | 23,317,164 |
| 3 Dec 2014 | CNY | 5.1333 | 5.3533 | 5.08 | 5.3333 | 5.3333 | +0.187 (+3.63%) | 30,141,903 |
| 2 Dec 2014 | CNY | 5.0067 | 5.1667 | 4.9667 | 5.1467 | 5.1467 | +0.14 (+2.80%) | 19,297,414 |
| 1 Dec 2014 | CNY | 5.06 | 5.0867 | 4.9533 | 5.0067 | 5.0067 | -0.053 (-1.05%) | 13,334,127 |
| 28 Nov 2014 | CNY | 5.06 | 5.14 | 4.9733 | 5.06 | 5.06 | +0.013 (+0.26%) | 20,125,587 |
| 27 Nov 2014 | CNY | 4.9867 | 5.0667 | 4.96 | 5.0467 | 5.0467 | +0.073 (+1.48%) | 19,699,507 |
| 26 Nov 2014 | CNY | 5.0067 | 5.04 | 4.9 | 4.9733 | 4.9733 | -0.027 (-0.53%) | 13,821,469 |
| 25 Nov 2014 | CNY | 5.0067 | 5.08 | 4.96 | 5 | 5 | -0.02 (-0.40%) | 17,080,201 |
| 24 Nov 2014 | CNY | 4.9933 | 5.1067 | 4.9667 | 5.02 | 5.02 | +0.033 (+0.67%) | 14,633,520 |
| 21 Nov 2014 | CNY | 4.9867 | 5.0333 | 4.94 | 4.9867 | 4.9867 | -0.007 (-0.13%) | 9,483,745 |
| 20 Nov 2014 | CNY | 4.9333 | 5.0067 | 4.92 | 4.9933 | 4.9933 | +0.033 (+0.67%) | 9,195,348 |
| 19 Nov 2014 | CNY | 4.94 | 4.9867 | 4.9067 | 4.96 | 4.96 | +0.02 (+0.40%) | 8,654,746 |
| 18 Nov 2014 | CNY | 4.8333 | 4.9533 | 4.82 | 4.94 | 4.94 | +0.107 (+2.21%) | 10,485,714 |
| 17 Nov 2014 | CNY | 4.8 | 4.8667 | 4.7467 | 4.8333 | 4.8333 | +0.053 (+1.12%) | 7,330,320 |
| 14 Nov 2014 | CNY | 4.7867 | 4.8333 | 4.76 | 4.78 | 4.78 | -0.027 (-0.56%) | 5,200,564 |
| 13 Nov 2014 | CNY | 4.8267 | 4.8867 | 4.7667 | 4.8067 | 4.8067 | -0.027 (-0.55%) | 9,498,621 |
| 12 Nov 2014 | CNY | 4.78 | 4.8467 | 4.7533 | 4.8333 | 4.8333 | +0.027 (+0.55%) | 7,074,517 |
| 11 Nov 2014 | CNY | 4.9333 | 4.9667 | 4.6667 | 4.8067 | 4.8067 | -0.133 (-2.70%) | 16,523,941 |
| 10 Nov 2014 | CNY | 4.92 | 5 | 4.8933 | 4.94 | 4.94 | +0.007 (+0.14%) | 13,144,824 |
| 7 Nov 2014 | CNY | 5 | 5.1067 | 4.8267 | 4.9333 | 4.9333 | -0.067 (-1.33%) | 17,996,608 |
| 6 Nov 2014 | CNY | 4.84 | 5.0133 | 4.7733 | 5 | 5 | +0.153 (+3.16%) | 14,270,760 |
| 5 Nov 2014 | CNY | 4.9133 | 4.92 | 4.8267 | 4.8467 | 4.8467 | -0.067 (-1.36%) | 11,136,852 |
| 4 Nov 2014 | CNY | 4.94 | 5.0333 | 4.82 | 4.9133 | 4.9133 | -0.027 (-0.54%) | 18,273,973 |
| 3 Nov 2014 | CNY | 4.8333 | 4.9667 | 4.8267 | 4.94 | 4.94 | +0.107 (+2.21%) | 21,728,197 |
