| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2014 | CNY | 5.2374 | 5.6881 | 5.2374 | 5.4958 | 5.4958 | +0.258 (+4.93%) | 27,836,793 |
| 25 Dec 2014 | CNY | 5.1683 | 5.2885 | 5.1683 | 5.2374 | 5.2374 | -0.018 (-0.34%) | 6,371,099 |
| 24 Dec 2014 | CNY | 5.0661 | 5.2885 | 5.0361 | 5.2554 | 5.2554 | +0.198 (+3.92%) | 15,396,279 |
| 23 Dec 2014 | CNY | 4.967 | 5.1653 | 4.9579 | 5.0571 | 5.0571 | +0.027 (+0.54%) | 8,449,542 |
| 22 Dec 2014 | CNY | 5.1052 | 5.1052 | 4.9189 | 5.0301 | 5.0301 | -0.096 (-1.87%) | 8,567,177 |
| 19 Dec 2014 | CNY | 5.1232 | 5.1382 | 4.97 | 5.1262 | 5.1262 | -0.012 (-0.23%) | 9,047,564 |
| 18 Dec 2014 | CNY | 5.1683 | 5.2254 | 5.1082 | 5.1382 | 5.1382 | -0.033 (-0.64%) | 8,937,553 |
| 17 Dec 2014 | CNY | 5.3185 | 5.3185 | 5.1382 | 5.1713 | 5.1713 | -0.168 (-3.15%) | 11,652,848 |
| 16 Dec 2014 | CNY | 5.3035 | 5.3426 | 5.2704 | 5.3395 | 5.3395 | +0.015 (+0.28%) | 11,795,427 |
| 15 Dec 2014 | CNY | 5.3245 | 5.3486 | 5.2254 | 5.3245 | 5.3245 | -0.03 (-0.56%) | 16,174,862 |
| 12 Dec 2014 | CNY | 5.1593 | 5.3936 | 5.1232 | 5.3546 | 5.3546 | +0.225 (+4.39%) | 28,363,741 |
| 11 Dec 2014 | CNY | 5.1142 | 5.1683 | 5.0751 | 5.1292 | 5.1292 | +0.009 (+0.18%) | 13,728,386 |
| 10 Dec 2014 | CNY | 4.9339 | 5.1803 | 4.9339 | 5.1202 | 5.1202 | +0.144 (+2.90%) | 19,871,507 |
| 9 Dec 2014 | CNY | 5.0421 | 5.0721 | 4.9279 | 4.976 | 4.976 | -0.063 (-1.25%) | 16,408,540 |
| 8 Dec 2014 | CNY | 5.018 | 5.0871 | 4.9429 | 5.0391 | 5.0391 | +0.024 (+0.48%) | 11,916,489 |
| 5 Dec 2014 | CNY | 5.1713 | 5.2133 | 4.9579 | 5.015 | 5.015 | -0.156 (-3.02%) | 17,000,029 |
| 4 Dec 2014 | CNY | 5.1442 | 5.1863 | 5.1082 | 5.1713 | 5.1713 | +0.033 (+0.64%) | 18,349,347 |
| 3 Dec 2014 | CNY | 5.009 | 5.1623 | 4.979 | 5.1382 | 5.1382 | +0.15 (+3.01%) | 23,069,972 |
| 2 Dec 2014 | CNY | 4.991 | 5.024 | 4.9549 | 4.988 | 4.988 | +0.006 (+0.12%) | 9,714,129 |
| 1 Dec 2014 | CNY | 5.0481 | 5.0631 | 4.9609 | 4.982 | 4.982 | -0.06 (-1.19%) | 13,044,096 |
| 28 Nov 2014 | CNY | 5.0301 | 5.0601 | 4.991 | 5.0421 | 5.0421 | +0.009 (+0.18%) | 8,174,686 |
| 27 Nov 2014 | CNY | 5.0541 | 5.0601 | 4.988 | 5.0331 | 5.0331 | -0.03 (-0.59%) | 9,227,116 |
| 26 Nov 2014 | CNY | 5.0451 | 5.0721 | 4.9639 | 5.0631 | 5.0631 | +0.015 (+0.30%) | 10,024,854 |
| 25 Nov 2014 | CNY | 4.9219 | 5.0781 | 4.8738 | 5.0481 | 5.0481 | +0.141 (+2.88%) | 16,328,865 |
| 24 Nov 2014 | CNY | 4.9279 | 4.9279 | 4.8528 | 4.9069 | 4.9069 | +0.048 (+0.99%) | 11,134,479 |
| 21 Nov 2014 | CNY | 4.8137 | 4.8618 | 4.7957 | 4.8588 | 4.8588 | +0.039 (+0.81%) | 5,566,006 |
| 20 Nov 2014 | CNY | 4.8438 | 4.8618 | 4.8137 | 4.8197 | 4.8197 | 0.0 (0.0%) | 5,431,066 |
| 19 Nov 2014 | CNY | 4.8107 | 4.8257 | 4.7776 | 4.8197 | 4.8197 | +0.012 (+0.25%) | 3,217,992 |
| 18 Nov 2014 | CNY | 4.8347 | 4.8347 | 4.7957 | 4.8077 | 4.8077 | 0.0 (0.0%) | 2,839,283 |
| 17 Nov 2014 | CNY | 4.8618 | 4.8648 | 4.7927 | 4.8077 | 4.8077 | -0.036 (-0.75%) | 6,311,981 |
