| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2014 | CNY | 3.66 | 3.9 | 3.6 | 3.85 | 3.85 | +0.19 (+5.19%) | 49,695,951 |
| 18 Dec 2014 | CNY | 3.67 | 3.75 | 3.61 | 3.66 | 3.66 | -0.04 (-1.08%) | 24,958,195 |
| 17 Dec 2014 | CNY | 3.79 | 3.86 | 3.64 | 3.7 | 3.7 | -0.11 (-2.89%) | 40,663,720 |
| 16 Dec 2014 | CNY | 3.66 | 3.91 | 3.66 | 3.81 | 3.81 | +0.15 (+4.10%) | 54,057,382 |
| 15 Dec 2014 | CNY | 3.53 | 3.72 | 3.44 | 3.66 | 3.66 | +0.07 (+1.95%) | 35,690,650 |
| 12 Dec 2014 | CNY | 3.75 | 3.76 | 3.56 | 3.59 | 3.59 | -0.15 (-4.01%) | 51,452,785 |
| 11 Dec 2014 | CNY | 3.37 | 3.74 | 3.3 | 3.74 | 3.74 | +0.34 (+10.00%) | 70,117,881 |
| 10 Dec 2014 | CNY | 3.28 | 3.4 | 3.1 | 3.4 | 3.4 | +0.09 (+2.72%) | 33,345,827 |
| 9 Dec 2014 | CNY | 3.28 | 3.59 | 3.27 | 3.31 | 3.31 | +0.05 (+1.53%) | 72,360,086 |
| 8 Dec 2014 | CNY | 3.16 | 3.3 | 3.1 | 3.26 | 3.26 | +0.09 (+2.84%) | 24,984,511 |
| 5 Dec 2014 | CNY | 3.35 | 3.36 | 3.16 | 3.17 | 3.17 | -0.18 (-5.37%) | 27,069,295 |
| 4 Dec 2014 | CNY | 3.33 | 3.39 | 3.25 | 3.35 | 3.35 | +0.02 (+0.60%) | 27,902,906 |
| 3 Dec 2014 | CNY | 3.26 | 3.45 | 3.25 | 3.33 | 3.33 | +0.07 (+2.15%) | 42,171,443 |
| 2 Dec 2014 | CNY | 3.23 | 3.33 | 3.18 | 3.26 | 3.26 | +0.01 (+0.31%) | 23,658,776 |
| 1 Dec 2014 | CNY | 3.24 | 3.31 | 3.19 | 3.25 | 3.25 | +0.06 (+1.88%) | 29,388,066 |
| 28 Nov 2014 | CNY | 3.18 | 3.23 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 16,795,387 |
| 27 Nov 2014 | CNY | 3.24 | 3.25 | 3.16 | 3.18 | 3.18 | -0.08 (-2.45%) | 26,382,898 |
| 26 Nov 2014 | CNY | 3.15 | 3.38 | 3.1 | 3.26 | 3.26 | +0.11 (+3.49%) | 42,914,467 |
| 25 Nov 2014 | CNY | 3.09 | 3.15 | 3.07 | 3.15 | 3.15 | +0.04 (+1.29%) | 14,085,067 |
| 24 Nov 2014 | CNY | 3.11 | 3.16 | 3.06 | 3.11 | 3.11 | +0.05 (+1.63%) | 15,326,714 |
| 21 Nov 2014 | CNY | 3.02 | 3.06 | 2.99 | 3.06 | 3.06 | +0.04 (+1.32%) | 10,673,658 |
| 20 Nov 2014 | CNY | 2.99 | 3.02 | 2.97 | 3.02 | 3.02 | +0.02 (+0.67%) | 6,675,643 |
| 19 Nov 2014 | CNY | 3.01 | 3.03 | 2.96 | 3 | 3 | 0.0 (0.0%) | 6,565,293 |
| 18 Nov 2014 | CNY | 3.08 | 3.08 | 2.98 | 3 | 3 | -0.07 (-2.28%) | 13,148,344 |
| 17 Nov 2014 | CNY | 3.07 | 3.11 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 9,831,862 |
| 14 Nov 2014 | CNY | 3.13 | 3.17 | 3.05 | 3.09 | 3.09 | -0.08 (-2.52%) | 16,535,924 |
| 13 Nov 2014 | CNY | 3.1 | 3.22 | 3.03 | 3.17 | 3.17 | +0.08 (+2.59%) | 27,609,467 |
| 12 Nov 2014 | CNY | 3.06 | 3.12 | 3.02 | 3.09 | 3.09 | -0.01 (-0.32%) | 17,329,953 |
| 11 Nov 2014 | CNY | 3.22 | 3.29 | 3.05 | 3.1 | 3.1 | -0.1 (-3.13%) | 27,404,993 |
| 10 Nov 2014 | CNY | 3.04 | 3.26 | 3.03 | 3.2 | 3.2 | +0.15 (+4.92%) | 36,298,341 |
