| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2014 | CNY | 4.555 | 4.675 | 4.535 | 4.585 | 4.585 | +0.035 (+0.77%) | 9,768,048 |
| 24 Dec 2014 | CNY | 4.475 | 4.56 | 4.475 | 4.55 | 4.55 | +0.085 (+1.90%) | 11,381,154 |
| 23 Dec 2014 | CNY | 4.525 | 4.555 | 4.405 | 4.465 | 4.465 | -0.03 (-0.67%) | 11,224,382 |
| 22 Dec 2014 | CNY | 4.655 | 4.685 | 4.435 | 4.495 | 4.495 | -0.24 (-5.07%) | 18,313,554 |
| 19 Dec 2014 | CNY | 4.885 | 4.925 | 4.655 | 4.735 | 4.735 | -0.055 (-1.15%) | 16,265,260 |
| 18 Dec 2014 | CNY | 4.88 | 4.885 | 4.79 | 4.79 | 4.79 | -0.105 (-2.15%) | 14,566,854 |
| 17 Dec 2014 | CNY | 4.965 | 5.03 | 4.805 | 4.895 | 4.895 | -0.095 (-1.90%) | 16,004,572 |
| 16 Dec 2014 | CNY | 5 | 5.025 | 4.965 | 4.99 | 4.99 | -0.06 (-1.19%) | 12,693,198 |
| 15 Dec 2014 | CNY | 4.94 | 5.06 | 4.915 | 5.05 | 5.05 | +0.085 (+1.71%) | 15,766,026 |
| 12 Dec 2014 | CNY | 4.81 | 4.97 | 4.775 | 4.965 | 4.965 | +0.16 (+3.33%) | 14,367,446 |
| 11 Dec 2014 | CNY | 4.825 | 4.865 | 4.74 | 4.805 | 4.805 | 0.0 (0.0%) | 13,564,874 |
| 10 Dec 2014 | CNY | 4.575 | 4.85 | 4.555 | 4.805 | 4.805 | +0.23 (+5.03%) | 17,179,022 |
| 9 Dec 2014 | CNY | 4.91 | 4.92 | 4.555 | 4.575 | 4.575 | -0.355 (-7.20%) | 23,153,806 |
| 8 Dec 2014 | CNY | 4.91 | 4.99 | 4.855 | 4.93 | 4.93 | 0.0 (0.0%) | 19,993,522 |
| 5 Dec 2014 | CNY | 5.225 | 5.23 | 4.825 | 4.93 | 4.93 | -0.29 (-5.56%) | 33,642,862 |
| 4 Dec 2014 | CNY | 5.13 | 5.225 | 5.09 | 5.22 | 5.22 | +0.09 (+1.75%) | 29,347,030 |
| 3 Dec 2014 | CNY | 5.13 | 5.145 | 5.01 | 5.13 | 5.13 | -0.01 (-0.19%) | 24,149,950 |
| 2 Dec 2014 | CNY | 5.155 | 5.18 | 5.05 | 5.14 | 5.14 | -0.035 (-0.68%) | 20,135,032 |
| 1 Dec 2014 | CNY | 5.25 | 5.345 | 5.11 | 5.175 | 5.175 | -0.025 (-0.48%) | 22,191,346 |
| 28 Nov 2014 | CNY | 5.145 | 5.35 | 5.115 | 5.2 | 5.2 | +0.05 (+0.97%) | 50,361,398 |
| 27 Nov 2014 | CNY | 4.945 | 5.18 | 4.91 | 5.15 | 5.15 | +0.205 (+4.15%) | 38,098,956 |
| 26 Nov 2014 | CNY | 4.945 | 4.95 | 4.875 | 4.945 | 4.945 | 0.0 (0.0%) | 17,945,532 |
| 25 Nov 2014 | CNY | 4.9 | 4.96 | 4.895 | 4.945 | 4.945 | +0.045 (+0.92%) | 17,296,374 |
| 24 Nov 2014 | CNY | 4.82 | 4.93 | 4.785 | 4.9 | 4.9 | +0.125 (+2.62%) | 22,103,642 |
| 21 Nov 2014 | CNY | 4.76 | 4.81 | 4.74 | 4.775 | 4.775 | +0.035 (+0.74%) | 12,395,562 |
| 20 Nov 2014 | CNY | 4.805 | 4.805 | 4.73 | 4.74 | 4.74 | -0.08 (-1.66%) | 13,027,640 |
| 19 Nov 2014 | CNY | 4.865 | 4.865 | 4.79 | 4.82 | 4.82 | -0.065 (-1.33%) | 13,050,018 |
| 18 Nov 2014 | CNY | 4.845 | 4.91 | 4.84 | 4.885 | 4.885 | +0.045 (+0.93%) | 9,014,382 |
| 17 Nov 2014 | CNY | 4.88 | 4.885 | 4.8 | 4.84 | 4.84 | -0.015 (-0.31%) | 10,928,540 |
| 14 Nov 2014 | CNY | 4.82 | 4.865 | 4.79 | 4.855 | 4.855 | +0.04 (+0.83%) | 8,299,098 |
