| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2014 | CNY | 4.2197 | 4.2197 | 3.8788 | 3.9924 | 3.9924 | -0.227 (-5.39%) | 102,995,220 |
| 4 Dec 2014 | CNY | 4.0227 | 4.3182 | 4 | 4.2197 | 4.2197 | +0.189 (+4.70%) | 116,291,943 |
| 3 Dec 2014 | CNY | 3.9318 | 4.1667 | 3.8939 | 4.0303 | 4.0303 | +0.099 (+2.51%) | 92,049,026 |
| 2 Dec 2014 | CNY | 3.8636 | 3.9849 | 3.8485 | 3.9318 | 3.9318 | +0.061 (+1.57%) | 54,126,153 |
| 1 Dec 2014 | CNY | 3.8712 | 3.9394 | 3.8485 | 3.8712 | 3.8712 | +0.008 (+0.20%) | 48,106,225 |
| 28 Nov 2014 | CNY | 3.8864 | 3.9394 | 3.8182 | 3.8636 | 3.8636 | -0.045 (-1.16%) | 41,189,417 |
| 27 Nov 2014 | CNY | 3.9621 | 3.9849 | 3.8485 | 3.9091 | 3.9091 | -0.038 (-0.96%) | 65,283,006 |
| 26 Nov 2014 | CNY | 3.8561 | 3.9697 | 3.8409 | 3.947 | 3.947 | +0.076 (+1.96%) | 60,341,864 |
| 25 Nov 2014 | CNY | 3.7955 | 3.8788 | 3.7879 | 3.8712 | 3.8712 | +0.061 (+1.59%) | 38,365,464 |
| 24 Nov 2014 | CNY | 3.75 | 3.8485 | 3.7046 | 3.8106 | 3.8106 | +0.083 (+2.23%) | 41,761,064 |
| 21 Nov 2014 | CNY | 3.697 | 3.7349 | 3.6818 | 3.7273 | 3.7273 | +0.03 (+0.82%) | 17,093,923 |
| 20 Nov 2014 | CNY | 3.6894 | 3.7046 | 3.6591 | 3.697 | 3.697 | +0.015 (+0.41%) | 12,889,126 |
| 19 Nov 2014 | CNY | 3.697 | 3.7046 | 3.6515 | 3.6818 | 3.6818 | -0.015 (-0.41%) | 17,947,944 |
| 18 Nov 2014 | CNY | 3.7955 | 3.803 | 3.6742 | 3.697 | 3.697 | -0.099 (-2.60%) | 30,852,077 |
| 17 Nov 2014 | CNY | 3.8409 | 3.8561 | 3.7727 | 3.7955 | 3.7955 | -0.045 (-1.18%) | 21,257,252 |
| 14 Nov 2014 | CNY | 3.8485 | 3.8636 | 3.7879 | 3.8409 | 3.8409 | -0.008 (-0.20%) | 25,444,140 |
| 13 Nov 2014 | CNY | 3.7955 | 3.8636 | 3.75 | 3.8485 | 3.8485 | +0.076 (+2.01%) | 41,866,244 |
| 12 Nov 2014 | CNY | 3.6288 | 3.9091 | 3.5909 | 3.7727 | 3.7727 | +0.114 (+3.10%) | 33,973,723 |
| 11 Nov 2014 | CNY | 3.8788 | 3.8864 | 3.6288 | 3.6591 | 3.6591 | -0.212 (-5.48%) | 41,384,109 |
| 10 Nov 2014 | CNY | 3.8106 | 3.9167 | 3.7879 | 3.8712 | 3.8712 | +0.068 (+1.79%) | 31,906,405 |
| 7 Nov 2014 | CNY | 3.8712 | 3.8864 | 3.7727 | 3.803 | 3.803 | -0.068 (-1.76%) | 35,277,608 |
| 6 Nov 2014 | CNY | 3.8939 | 3.8939 | 3.7803 | 3.8712 | 3.8712 | +0.023 (+0.59%) | 36,846,676 |
| 5 Nov 2014 | CNY | 3.9242 | 3.9849 | 3.8409 | 3.8485 | 3.8485 | -0.061 (-1.55%) | 46,993,408 |
| 4 Nov 2014 | CNY | 3.8864 | 3.9697 | 3.8561 | 3.9091 | 3.9091 | +0.023 (+0.58%) | 38,263,449 |
| 3 Nov 2014 | CNY | 3.8182 | 3.9849 | 3.75 | 3.8864 | 3.8864 | +0.091 (+2.39%) | 70,973,316 |
| 31 Oct 2014 | CNY | 3.7955 | 3.8485 | 3.6894 | 3.7955 | 3.7955 | +0.068 (+1.83%) | 51,097,420 |
| 30 Oct 2014 | CNY | 3.7273 | 3.803 | 3.6667 | 3.7273 | 3.7273 | -0.015 (-0.40%) | 47,331,108 |
| 29 Oct 2014 | CNY | 3.5985 | 3.7727 | 3.5758 | 3.7424 | 3.7424 | +0.159 (+4.44%) | 59,331,222 |
| 28 Oct 2014 | CNY | 3.4924 | 3.5909 | 3.4773 | 3.5833 | 3.5833 | +0.106 (+3.05%) | 23,124,867 |
| 27 Oct 2014 | CNY | 3.5227 | 3.5227 | 3.4394 | 3.4773 | 3.4773 | -0.061 (-1.71%) | 19,684,535 |
