| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2015 | CNY | 7.54 | 7.66 | 7.42 | 7.53 | 7.53 | +0.25 (+3.43%) | 27,427,827 |
| 31 Dec 2014 | CNY | 7.17 | 7.33 | 7.13 | 7.28 | 7.28 | +0.15 (+2.10%) | 15,772,329 |
| 30 Dec 2014 | CNY | 7.3 | 7.4 | 7.06 | 7.13 | 7.13 | -0.2 (-2.73%) | 24,662,484 |
| 29 Dec 2014 | CNY | 7.69 | 7.73 | 7.29 | 7.33 | 7.33 | -0.35 (-4.56%) | 35,769,576 |
| 26 Dec 2014 | CNY | 7.88 | 7.88 | 7.68 | 7.68 | 7.68 | -0.17 (-2.17%) | 27,751,747 |
| 25 Dec 2014 | CNY | 7.72 | 7.92 | 7.65 | 7.85 | 7.85 | +0.13 (+1.68%) | 23,497,517 |
| 24 Dec 2014 | CNY | 7.63 | 7.73 | 7.56 | 7.72 | 7.72 | +0.12 (+1.58%) | 21,013,331 |
| 23 Dec 2014 | CNY | 7.61 | 7.9 | 7.48 | 7.6 | 7.6 | +0.01 (+0.13%) | 19,570,442 |
| 22 Dec 2014 | CNY | 8.1 | 8.1 | 7.55 | 7.59 | 7.59 | -0.55 (-6.76%) | 34,695,789 |
| 19 Dec 2014 | CNY | 8.33 | 8.33 | 7.95 | 8.14 | 8.14 | -0.19 (-2.28%) | 32,336,922 |
| 18 Dec 2014 | CNY | 8.34 | 8.5 | 8.23 | 8.33 | 8.33 | -0.01 (-0.12%) | 26,612,656 |
| 17 Dec 2014 | CNY | 8.56 | 8.57 | 8.23 | 8.34 | 8.34 | -0.24 (-2.80%) | 28,071,394 |
| 16 Dec 2014 | CNY | 8.54 | 8.64 | 8.54 | 8.58 | 8.58 | -0.19 (-2.17%) | 31,187,123 |
| 15 Dec 2014 | CNY | 8.56 | 8.88 | 8.4 | 8.77 | 8.77 | +0.13 (+1.50%) | 47,665,099 |
| 12 Dec 2014 | CNY | 8.4 | 8.69 | 8.28 | 8.64 | 8.64 | +0.34 (+4.10%) | 49,573,043 |
| 11 Dec 2014 | CNY | 8.1 | 8.43 | 8.01 | 8.3 | 8.3 | +0.21 (+2.60%) | 37,425,185 |
| 10 Dec 2014 | CNY | 7.9 | 8.14 | 7.82 | 8.09 | 8.09 | +0.23 (+2.93%) | 26,430,792 |
| 9 Dec 2014 | CNY | 8.22 | 8.35 | 7.8 | 7.86 | 7.86 | -0.42 (-5.07%) | 49,265,160 |
| 8 Dec 2014 | CNY | 8.19 | 8.45 | 8.16 | 8.28 | 8.28 | -0.04 (-0.48%) | 40,031,058 |
| 5 Dec 2014 | CNY | 8.79 | 8.8 | 8 | 8.32 | 8.32 | -0.51 (-5.78%) | 51,248,967 |
| 4 Dec 2014 | CNY | 8.79 | 9 | 8.76 | 8.83 | 8.83 | +0.03 (+0.34%) | 47,831,747 |
| 3 Dec 2014 | CNY | 8.99 | 8.99 | 8.56 | 8.8 | 8.8 | -0.07 (-0.79%) | 50,804,421 |
| 2 Dec 2014 | CNY | 8.72 | 9.1 | 8.64 | 8.87 | 8.87 | -0.1 (-1.11%) | 55,503,113 |
| 1 Dec 2014 | CNY | 8.88 | 9.27 | 8.8 | 8.97 | 8.97 | +0.13 (+1.47%) | 67,445,340 |
| 28 Nov 2014 | CNY | 8.58 | 8.97 | 8.48 | 8.84 | 8.84 | +0.15 (+1.73%) | 69,854,586 |
| 27 Nov 2014 | CNY | 8.77 | 8.95 | 8.55 | 8.69 | 8.69 | +0.08 (+0.93%) | 56,418,940 |
| 26 Nov 2014 | CNY | 8.75 | 8.82 | 8.45 | 8.61 | 8.61 | -0.23 (-2.60%) | 53,980,341 |
| 25 Nov 2014 | CNY | 8.59 | 8.99 | 8.52 | 8.84 | 8.84 | +0.25 (+2.91%) | 74,630,261 |
| 24 Nov 2014 | CNY | 8.4 | 8.6 | 8.28 | 8.59 | 8.59 | +0.2 (+2.38%) | 51,533,851 |
| 21 Nov 2014 | CNY | 8.33 | 8.66 | 8.3 | 8.39 | 8.39 | +0.04 (+0.48%) | 51,634,723 |
