| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2014 | CNY | 7.88 | 8.12 | 7.86 | 8.11 | 8.11 | +0.13 (+1.63%) | 3,024,033 |
| 30 Dec 2014 | CNY | 8.23 | 8.23 | 7.88 | 7.98 | 7.98 | -0.25 (-3.04%) | 4,661,324 |
| 29 Dec 2014 | CNY | 8.56 | 8.56 | 8.12 | 8.23 | 8.23 | -0.34 (-3.97%) | 5,459,868 |
| 26 Dec 2014 | CNY | 8.49 | 8.67 | 8.41 | 8.57 | 8.57 | +0.06 (+0.71%) | 6,269,691 |
| 25 Dec 2014 | CNY | 8.47 | 8.52 | 8.27 | 8.51 | 8.51 | +0.03 (+0.35%) | 5,525,257 |
| 24 Dec 2014 | CNY | 8.17 | 8.5 | 8.17 | 8.48 | 8.48 | +0.32 (+3.92%) | 8,303,014 |
| 23 Dec 2014 | CNY | 8.15 | 8.37 | 7.96 | 8.16 | 8.16 | -0.02 (-0.24%) | 6,427,615 |
| 22 Dec 2014 | CNY | 7.79 | 8.22 | 7.61 | 8.18 | 8.18 | +0.27 (+3.41%) | 8,922,645 |
| 19 Dec 2014 | CNY | 8.08 | 8.08 | 7.7 | 7.91 | 7.91 | -0.18 (-2.22%) | 6,104,783 |
| 18 Dec 2014 | CNY | 8.1 | 8.24 | 8.06 | 8.09 | 8.09 | -0.03 (-0.37%) | 4,465,584 |
| 17 Dec 2014 | CNY | 8.35 | 8.36 | 8.03 | 8.12 | 8.12 | -0.23 (-2.75%) | 6,183,670 |
| 16 Dec 2014 | CNY | 8.36 | 8.4 | 8.25 | 8.35 | 8.35 | -0.09 (-1.07%) | 5,671,236 |
| 15 Dec 2014 | CNY | 8.34 | 8.49 | 8.22 | 8.44 | 8.44 | +0.05 (+0.60%) | 4,732,459 |
| 12 Dec 2014 | CNY | 8.37 | 8.5 | 8.24 | 8.39 | 8.39 | +0.06 (+0.72%) | 4,853,314 |
| 11 Dec 2014 | CNY | 8.18 | 8.34 | 8.02 | 8.33 | 8.33 | +0.16 (+1.96%) | 6,123,429 |
| 10 Dec 2014 | CNY | 7.78 | 8.28 | 7.7 | 8.17 | 8.17 | +0.29 (+3.68%) | 7,102,995 |
| 9 Dec 2014 | CNY | 8.36 | 8.37 | 7.88 | 7.88 | 7.88 | -0.49 (-5.85%) | 10,024,243 |
| 8 Dec 2014 | CNY | 8.5 | 8.5 | 8.31 | 8.37 | 8.37 | -0.17 (-1.99%) | 8,838,198 |
| 5 Dec 2014 | CNY | 8.96 | 8.96 | 8.29 | 8.54 | 8.54 | -0.47 (-5.22%) | 13,136,803 |
| 4 Dec 2014 | CNY | 8.92 | 9.18 | 8.85 | 9.01 | 9.01 | 0.0 (0.0%) | 11,763,466 |
| 3 Dec 2014 | CNY | 9.11 | 9.16 | 8.79 | 9.01 | 9.01 | -0.19 (-2.07%) | 18,264,747 |
| 2 Dec 2014 | CNY | 8.4 | 9.23 | 8.4 | 9.2 | 9.2 | +0.81 (+9.65%) | 29,065,726 |
| 1 Dec 2014 | CNY | 8.24 | 8.4 | 7.97 | 8.39 | 8.39 | +0.15 (+1.82%) | 9,023,572 |
| 28 Nov 2014 | CNY | 8.08 | 8.42 | 8.02 | 8.24 | 8.24 | +0.17 (+2.11%) | 9,712,575 |
| 27 Nov 2014 | CNY | 8.16 | 8.16 | 8 | 8.07 | 8.07 | -0.07 (-0.86%) | 5,719,403 |
| 26 Nov 2014 | CNY | 8.1 | 8.24 | 7.94 | 8.14 | 8.14 | +0.1 (+1.24%) | 7,331,247 |
| 25 Nov 2014 | CNY | 7.72 | 8.04 | 7.69 | 8.04 | 8.04 | +0.31 (+4.01%) | 5,899,335 |
| 24 Nov 2014 | CNY | 7.63 | 7.84 | 7.63 | 7.73 | 7.73 | +0.15 (+1.98%) | 5,166,421 |
| 21 Nov 2014 | CNY | 7.5 | 7.59 | 7.48 | 7.58 | 7.58 | +0.08 (+1.07%) | 2,458,844 |
| 20 Nov 2014 | CNY | 7.5 | 7.57 | 7.43 | 7.5 | 7.5 | -0.04 (-0.53%) | 1,940,765 |
