| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2014 | CNY | 5.72 | 5.77 | 5.67 | 5.77 | 5.77 | +0.03 (+0.52%) | 4,353,108 |
| 24 Dec 2014 | CNY | 5.55 | 5.76 | 5.55 | 5.74 | 5.74 | +0.16 (+2.87%) | 6,389,348 |
| 23 Dec 2014 | CNY | 5.5 | 5.74 | 5.49 | 5.58 | 5.58 | +0.04 (+0.72%) | 6,400,896 |
| 22 Dec 2014 | CNY | 5.74 | 5.74 | 5.44 | 5.54 | 5.54 | -0.19 (-3.32%) | 11,087,774 |
| 19 Dec 2014 | CNY | 5.8 | 5.88 | 5.63 | 5.73 | 5.73 | -0.09 (-1.55%) | 7,539,714 |
| 18 Dec 2014 | CNY | 5.95 | 5.99 | 5.8 | 5.82 | 5.82 | -0.18 (-3%) | 11,552,069 |
| 17 Dec 2014 | CNY | 5.9 | 6.18 | 5.85 | 6 | 6 | +0.1 (+1.69%) | 20,462,982 |
| 16 Dec 2014 | CNY | 5.87 | 5.92 | 5.85 | 5.9 | 5.9 | +0.01 (+0.17%) | 6,142,017 |
| 15 Dec 2014 | CNY | 5.89 | 5.92 | 5.79 | 5.89 | 5.89 | 0.0 (0.0%) | 8,155,322 |
| 12 Dec 2014 | CNY | 5.83 | 5.93 | 5.8 | 5.89 | 5.89 | +0.07 (+1.20%) | 7,530,859 |
| 11 Dec 2014 | CNY | 5.72 | 5.87 | 5.7 | 5.82 | 5.82 | +0.06 (+1.04%) | 7,628,446 |
| 10 Dec 2014 | CNY | 5.52 | 5.8 | 5.5 | 5.76 | 5.76 | +0.18 (+3.23%) | 10,298,073 |
| 9 Dec 2014 | CNY | 5.8 | 5.86 | 5.5 | 5.58 | 5.58 | -0.2 (-3.46%) | 17,846,960 |
| 8 Dec 2014 | CNY | 5.8 | 5.84 | 5.69 | 5.78 | 5.78 | -0.07 (-1.20%) | 13,480,754 |
| 5 Dec 2014 | CNY | 6.18 | 6.18 | 5.82 | 5.85 | 5.85 | -0.33 (-5.34%) | 16,193,965 |
| 4 Dec 2014 | CNY | 6.13 | 6.19 | 6.11 | 6.18 | 6.18 | +0.02 (+0.32%) | 13,782,378 |
| 3 Dec 2014 | CNY | 6.26 | 6.34 | 6.06 | 6.16 | 6.16 | -0.18 (-2.84%) | 23,659,961 |
| 2 Dec 2014 | CNY | 6.06 | 6.4 | 6.03 | 6.34 | 6.34 | +0.27 (+4.45%) | 23,501,504 |
| 1 Dec 2014 | CNY | 6.08 | 6.2 | 5.95 | 6.07 | 6.07 | -0.02 (-0.33%) | 14,402,822 |
| 28 Nov 2014 | CNY | 6.06 | 6.11 | 5.94 | 6.09 | 6.09 | +0.03 (+0.50%) | 10,312,182 |
| 27 Nov 2014 | CNY | 6.06 | 6.16 | 5.97 | 6.06 | 6.06 | +0.01 (+0.17%) | 13,192,721 |
| 26 Nov 2014 | CNY | 6.08 | 6.18 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 8,149,145 |
| 25 Nov 2014 | CNY | 6.02 | 6.21 | 6.02 | 6.05 | 6.05 | +0.03 (+0.50%) | 11,041,873 |
| 24 Nov 2014 | CNY | 5.94 | 6.07 | 5.89 | 6.02 | 6.02 | +0.1 (+1.69%) | 12,213,101 |
| 21 Nov 2014 | CNY | 5.86 | 5.93 | 5.83 | 5.92 | 5.92 | -0.03 (-0.50%) | 6,140,667 |
| 20 Nov 2014 | CNY | 5.78 | 5.96 | 5.76 | 5.95 | 5.95 | +0.13 (+2.23%) | 7,692,258 |
| 19 Nov 2014 | CNY | 5.79 | 5.86 | 5.76 | 5.82 | 5.82 | +0.02 (+0.34%) | 4,062,627 |
| 18 Nov 2014 | CNY | 5.71 | 5.83 | 5.61 | 5.8 | 5.8 | +0.08 (+1.40%) | 4,523,230 |
| 17 Nov 2014 | CNY | 5.63 | 5.79 | 5.6 | 5.72 | 5.72 | +0.09 (+1.60%) | 4,232,264 |
| 14 Nov 2014 | CNY | 5.6 | 5.66 | 5.54 | 5.63 | 5.63 | 0.0 (0.0%) | 3,452,061 |
