| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2015 | CNY | 6.07 | 6.57 | 6.07 | 6.36 | 6.36 | +0.39 (+6.53%) | 40,815,405 |
| 31 Dec 2014 | CNY | 5.75 | 5.98 | 5.72 | 5.97 | 5.97 | +0.23 (+4.01%) | 18,185,686 |
| 30 Dec 2014 | CNY | 5.83 | 5.89 | 5.66 | 5.74 | 5.74 | -0.08 (-1.37%) | 12,134,861 |
| 29 Dec 2014 | CNY | 5.7 | 5.94 | 5.7 | 5.82 | 5.82 | +0.13 (+2.28%) | 17,206,042 |
| 26 Dec 2014 | CNY | 5.6 | 5.7 | 5.57 | 5.69 | 5.69 | +0.09 (+1.61%) | 7,226,301 |
| 25 Dec 2014 | CNY | 5.55 | 5.62 | 5.53 | 5.6 | 5.6 | +0.08 (+1.45%) | 5,874,928 |
| 24 Dec 2014 | CNY | 5.42 | 5.56 | 5.42 | 5.52 | 5.52 | +0.11 (+2.03%) | 6,387,776 |
| 23 Dec 2014 | CNY | 5.56 | 5.63 | 5.24 | 5.41 | 5.41 | -0.16 (-2.87%) | 11,236,293 |
| 22 Dec 2014 | CNY | 5.74 | 5.89 | 5.52 | 5.57 | 5.57 | -0.16 (-2.79%) | 16,688,033 |
| 19 Dec 2014 | CNY | 5.82 | 5.83 | 5.61 | 5.73 | 5.73 | -0.09 (-1.55%) | 11,071,616 |
| 18 Dec 2014 | CNY | 5.83 | 5.89 | 5.73 | 5.82 | 5.82 | 0.0 (0.0%) | 11,780,026 |
| 17 Dec 2014 | CNY | 5.9 | 5.93 | 5.71 | 5.82 | 5.82 | -0.11 (-1.85%) | 12,331,745 |
| 16 Dec 2014 | CNY | 5.86 | 5.94 | 5.84 | 5.93 | 5.93 | +0.02 (+0.34%) | 12,653,964 |
| 15 Dec 2014 | CNY | 5.95 | 5.95 | 5.79 | 5.91 | 5.91 | -0.03 (-0.51%) | 15,631,535 |
| 12 Dec 2014 | CNY | 5.98 | 6.04 | 5.87 | 5.94 | 5.94 | +0.01 (+0.17%) | 19,065,276 |
| 11 Dec 2014 | CNY | 5.78 | 5.98 | 5.73 | 5.93 | 5.93 | +0.15 (+2.60%) | 22,233,512 |
| 10 Dec 2014 | CNY | 5.62 | 5.8 | 5.52 | 5.78 | 5.78 | +0.2 (+3.58%) | 17,045,308 |
| 9 Dec 2014 | CNY | 5.74 | 5.99 | 5.55 | 5.58 | 5.58 | -0.11 (-1.93%) | 37,661,816 |
| 8 Dec 2014 | CNY | 5.59 | 5.75 | 5.49 | 5.69 | 5.69 | +0.1 (+1.79%) | 21,545,220 |
| 5 Dec 2014 | CNY | 5.83 | 5.85 | 5.47 | 5.59 | 5.59 | -0.22 (-3.79%) | 20,543,382 |
| 4 Dec 2014 | CNY | 5.78 | 5.85 | 5.68 | 5.81 | 5.81 | +0.09 (+1.57%) | 21,256,159 |
| 3 Dec 2014 | CNY | 5.64 | 5.87 | 5.62 | 5.72 | 5.72 | +0.1 (+1.78%) | 21,571,253 |
| 2 Dec 2014 | CNY | 5.55 | 5.67 | 5.52 | 5.62 | 5.62 | +0.05 (+0.90%) | 12,094,030 |
| 1 Dec 2014 | CNY | 5.74 | 5.8 | 5.55 | 5.57 | 5.57 | -0.17 (-2.96%) | 18,051,636 |
| 28 Nov 2014 | CNY | 5.62 | 5.77 | 5.5 | 5.74 | 5.74 | +0.12 (+2.14%) | 23,165,787 |
| 27 Nov 2014 | CNY | 5.6 | 5.74 | 5.55 | 5.62 | 5.62 | +0.04 (+0.72%) | 16,801,808 |
| 26 Nov 2014 | CNY | 5.53 | 5.61 | 5.49 | 5.58 | 5.58 | +0.04 (+0.72%) | 13,907,678 |
| 25 Nov 2014 | CNY | 5.54 | 5.57 | 5.45 | 5.54 | 5.54 | 0.0 (0.0%) | 14,134,663 |
| 24 Nov 2014 | CNY | 5.51 | 5.63 | 5.43 | 5.54 | 5.54 | +0.21 (+3.94%) | 24,908,704 |
| 21 Nov 2014 | CNY | 5.25 | 5.33 | 5.22 | 5.33 | 5.33 | +0.08 (+1.52%) | 7,757,296 |
