| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2015 | CNY | 3.8863 | 3.9517 | 3.8676 | 3.9237 | 3.9237 | +0.019 (+0.48%) | 17,033,642 |
| 12 Jan 2015 | CNY | 4.0731 | 4.0918 | 3.8583 | 3.905 | 3.905 | -0.215 (-5.22%) | 25,645,690 |
| 9 Jan 2015 | CNY | 4.1666 | 4.2787 | 4.1105 | 4.1199 | 4.1199 | -0.056 (-1.34%) | 29,119,284 |
| 8 Jan 2015 | CNY | 4.2506 | 4.2693 | 4.1292 | 4.1759 | 4.1759 | -0.103 (-2.40%) | 25,161,381 |
| 7 Jan 2015 | CNY | 4.2039 | 4.316 | 4.1105 | 4.2787 | 4.2787 | +0.037 (+0.88%) | 30,095,748 |
| 6 Jan 2015 | CNY | 4.2974 | 4.3254 | 4.1666 | 4.2413 | 4.2413 | -0.168 (-3.81%) | 52,748,233 |
| 5 Jan 2015 | CNY | 4.288 | 4.6243 | 4.288 | 4.4095 | 4.4095 | +0.093 (+2.17%) | 121,687,776 |
| 31 Dec 2014 | CNY | 3.961 | 4.3441 | 3.9143 | 4.316 | 4.316 | +0.364 (+9.22%) | 84,235,152 |
| 30 Dec 2014 | CNY | 4.0171 | 4.0825 | 3.9237 | 3.9517 | 3.9517 | -0.084 (-2.08%) | 34,768,695 |
| 29 Dec 2014 | CNY | 3.9424 | 4.1479 | 3.9143 | 4.0358 | 4.0358 | +0.103 (+2.61%) | 64,711,723 |
| 26 Dec 2014 | CNY | 3.8396 | 3.9517 | 3.8396 | 3.933 | 3.933 | +0.093 (+2.43%) | 31,437,934 |
| 25 Dec 2014 | CNY | 3.8022 | 3.8676 | 3.8022 | 3.8396 | 3.8396 | +0.047 (+1.23%) | 15,936,153 |
| 24 Dec 2014 | CNY | 3.7742 | 3.8303 | 3.7368 | 3.7929 | 3.7929 | +0.037 (+1.00%) | 19,783,545 |
| 23 Dec 2014 | CNY | 3.8303 | 3.9704 | 3.7368 | 3.7555 | 3.7555 | -0.121 (-3.13%) | 24,178,603 |
| 22 Dec 2014 | CNY | 3.905 | 4.0078 | 3.8116 | 3.877 | 3.877 | -0.019 (-0.48%) | 29,693,697 |
| 19 Dec 2014 | CNY | 3.9424 | 3.9424 | 3.7835 | 3.8956 | 3.8956 | -0.037 (-0.95%) | 27,292,260 |
| 18 Dec 2014 | CNY | 4.0358 | 4.0545 | 3.9237 | 3.933 | 3.933 | -0.149 (-3.66%) | 34,180,159 |
| 17 Dec 2014 | CNY | 4.1292 | 4.1479 | 4.0264 | 4.0825 | 4.0825 | -0.065 (-1.58%) | 43,998,133 |
| 16 Dec 2014 | CNY | 3.9237 | 4.232 | 3.905 | 4.1479 | 4.1479 | +0.168 (+4.23%) | 76,531,637 |
| 15 Dec 2014 | CNY | 4.0078 | 4.0264 | 3.8676 | 3.9797 | 3.9797 | -0.065 (-1.62%) | 36,294,394 |
| 12 Dec 2014 | CNY | 3.9424 | 4.0918 | 3.8956 | 4.0451 | 4.0451 | +0.103 (+2.61%) | 58,323,281 |
| 11 Dec 2014 | CNY | 3.7649 | 4.0358 | 3.7368 | 3.9424 | 3.9424 | +0.131 (+3.43%) | 55,020,152 |
| 10 Dec 2014 | CNY | 3.7368 | 3.8209 | 3.606 | 3.8116 | 3.8116 | +0.047 (+1.24%) | 46,251,287 |
| 9 Dec 2014 | CNY | 3.8489 | 4.0918 | 3.7275 | 3.7649 | 3.7649 | -0.093 (-2.42%) | 85,648,429 |
| 8 Dec 2014 | CNY | 3.7368 | 3.905 | 3.6714 | 3.8583 | 3.8583 | +0.112 (+2.99%) | 45,809,241 |
| 5 Dec 2014 | CNY | 3.9143 | 3.9517 | 3.6528 | 3.7462 | 3.7462 | -0.168 (-4.29%) | 46,950,420 |
| 4 Dec 2014 | CNY | 3.8676 | 3.9237 | 3.7929 | 3.9143 | 3.9143 | +0.065 (+1.70%) | 57,366,478 |
| 3 Dec 2014 | CNY | 3.7649 | 4.0078 | 3.7555 | 3.8489 | 3.8489 | +0.056 (+1.48%) | 71,040,215 |
| 2 Dec 2014 | CNY | 3.7462 | 3.8116 | 3.7275 | 3.7929 | 3.7929 | +0.019 (+0.50%) | 37,084,571 |
| 1 Dec 2014 | CNY | 3.877 | 3.905 | 3.7555 | 3.7742 | 3.7742 | -0.103 (-2.65%) | 48,634,826 |
