| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | CNY | 3.858 | 3.9586 | 3.8166 | 3.9527 | 3.9527 | +0.059 (+1.52%) | 31,822,558 |
| 9 Dec 2014 | CNY | 4.1183 | 4.2249 | 3.8343 | 3.8935 | 3.8935 | -0.26 (-6.27%) | 52,716,033 |
| 8 Dec 2014 | CNY | 4.0355 | 4.1775 | 3.9941 | 4.1539 | 4.1539 | +0.065 (+1.59%) | 47,411,234 |
| 5 Dec 2014 | CNY | 4.3136 | 4.3254 | 3.9704 | 4.0888 | 4.0888 | -0.213 (-4.95%) | 64,313,533 |
| 4 Dec 2014 | CNY | 4.071 | 4.3136 | 4.071 | 4.3018 | 4.3018 | +0.231 (+5.67%) | 94,644,630 |
| 3 Dec 2014 | CNY | 3.9349 | 4.1302 | 3.929 | 4.071 | 4.071 | +0.124 (+3.15%) | 68,213,911 |
| 2 Dec 2014 | CNY | 3.929 | 3.9645 | 3.8757 | 3.9467 | 3.9467 | +0.029 (+0.75%) | 37,995,862 |
| 1 Dec 2014 | CNY | 3.8462 | 4.0237 | 3.8225 | 3.9172 | 3.9172 | +0.047 (+1.22%) | 46,890,978 |
| 28 Nov 2014 | CNY | 3.9586 | 3.9586 | 3.7811 | 3.8698 | 3.8698 | -0.065 (-1.65%) | 38,060,655 |
| 27 Nov 2014 | CNY | 3.9527 | 4.0473 | 3.8698 | 3.9349 | 3.9349 | +0.018 (+0.45%) | 43,289,162 |
| 26 Nov 2014 | CNY | 3.8994 | 3.929 | 3.8521 | 3.9172 | 3.9172 | +0.012 (+0.30%) | 36,032,111 |
| 25 Nov 2014 | CNY | 3.8462 | 3.9231 | 3.8225 | 3.9053 | 3.9053 | +0.071 (+1.85%) | 42,675,591 |
| 24 Nov 2014 | CNY | 3.8047 | 3.8757 | 3.7752 | 3.8343 | 3.8343 | +0.059 (+1.57%) | 38,952,390 |
| 21 Nov 2014 | CNY | 3.7574 | 3.7811 | 3.7337 | 3.7752 | 3.7752 | +0.018 (+0.47%) | 18,401,821 |
| 20 Nov 2014 | CNY | 3.7456 | 3.8047 | 3.7219 | 3.7574 | 3.7574 | +0.012 (+0.32%) | 14,205,212 |
| 19 Nov 2014 | CNY | 3.7692 | 3.7752 | 3.7101 | 3.7456 | 3.7456 | -0.024 (-0.63%) | 13,560,017 |
| 18 Nov 2014 | CNY | 3.7396 | 3.7988 | 3.7396 | 3.7692 | 3.7692 | 0.0 (0.0%) | 11,550,424 |
| 17 Nov 2014 | CNY | 3.8225 | 3.8225 | 3.7101 | 3.7692 | 3.7692 | -0.053 (-1.39%) | 19,950,602 |
| 14 Nov 2014 | CNY | 3.7811 | 3.8639 | 3.7574 | 3.8225 | 3.8225 | +0.012 (+0.31%) | 33,228,391 |
| 13 Nov 2014 | CNY | 3.7692 | 3.8462 | 3.6686 | 3.8107 | 3.8107 | +0.035 (+0.94%) | 36,742,065 |
| 12 Nov 2014 | CNY | 3.7278 | 3.7811 | 3.6746 | 3.7752 | 3.7752 | +0.047 (+1.27%) | 22,799,974 |
| 11 Nov 2014 | CNY | 3.7988 | 3.9349 | 3.6805 | 3.7278 | 3.7278 | -0.065 (-1.72%) | 41,406,806 |
| 10 Nov 2014 | CNY | 3.7456 | 3.8107 | 3.7219 | 3.7929 | 3.7929 | +0.059 (+1.59%) | 20,951,994 |
| 7 Nov 2014 | CNY | 3.7692 | 3.8225 | 3.716 | 3.7337 | 3.7337 | -0.053 (-1.41%) | 25,268,504 |
| 6 Nov 2014 | CNY | 3.8166 | 3.8284 | 3.7101 | 3.787 | 3.787 | -0.012 (-0.31%) | 21,577,384 |
| 5 Nov 2014 | CNY | 3.858 | 3.8876 | 3.787 | 3.7988 | 3.7988 | -0.106 (-2.73%) | 35,070,126 |
| 4 Nov 2014 | CNY | 3.7929 | 4.071 | 3.7633 | 3.9053 | 3.9053 | +0.112 (+2.96%) | 63,680,144 |
| 3 Nov 2014 | CNY | 3.8462 | 3.8639 | 3.7456 | 3.7929 | 3.7929 | -0.083 (-2.14%) | 47,488,016 |
| 31 Oct 2014 | CNY | 3.8343 | 3.9763 | 3.7337 | 3.8757 | 3.8757 | +0.095 (+2.50%) | 103,156,726 |
| 30 Oct 2014 | CNY | 3.7811 | 3.7811 | 3.6686 | 3.7811 | 3.7811 | +0.343 (+9.98%) | 38,188,497 |
