| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2014 | CNY | 3.7636 | 3.7636 | 3.6046 | 3.6364 | 3.6364 | -0.102 (-2.73%) | 16,485,933 |
| 26 Dec 2014 | CNY | 3.7864 | 3.7864 | 3.6932 | 3.7386 | 3.7386 | -0.021 (-0.55%) | 11,048,386 |
| 25 Dec 2014 | CNY | 3.5909 | 3.7909 | 3.5909 | 3.7591 | 3.7591 | +0.141 (+3.89%) | 13,603,924 |
| 24 Dec 2014 | CNY | 3.75 | 3.75 | 3.5182 | 3.6182 | 3.6182 | +0.07 (+1.99%) | 11,780,938 |
| 23 Dec 2014 | CNY | 3.5977 | 3.6273 | 3.5159 | 3.5477 | 3.5477 | -0.05 (-1.39%) | 13,612,038 |
| 22 Dec 2014 | CNY | 3.7523 | 3.7727 | 3.5182 | 3.5977 | 3.5977 | -0.207 (-5.44%) | 30,539,053 |
| 19 Dec 2014 | CNY | 3.9182 | 3.9182 | 3.7455 | 3.8045 | 3.8045 | -0.091 (-2.34%) | 24,911,304 |
| 18 Dec 2014 | CNY | 3.8932 | 3.9523 | 3.8455 | 3.8955 | 3.8955 | +0.002 (+0.06%) | 14,697,518 |
| 17 Dec 2014 | CNY | 3.9932 | 3.9932 | 3.8591 | 3.8932 | 3.8932 | -0.1 (-2.50%) | 18,892,693 |
| 16 Dec 2014 | CNY | 4.0136 | 4.0386 | 3.9659 | 3.9932 | 3.9932 | -0.054 (-1.35%) | 11,355,779 |
| 15 Dec 2014 | CNY | 3.9659 | 4.0614 | 3.8977 | 4.0477 | 4.0477 | +0.084 (+2.12%) | 22,846,269 |
| 12 Dec 2014 | CNY | 3.9114 | 3.9705 | 3.8591 | 3.9636 | 3.9636 | +0.052 (+1.33%) | 15,374,541 |
| 11 Dec 2014 | CNY | 3.8364 | 3.9205 | 3.7727 | 3.9114 | 3.9114 | +0.07 (+1.84%) | 18,385,492 |
| 10 Dec 2014 | CNY | 3.7864 | 3.8591 | 3.7046 | 3.8409 | 3.8409 | +0.104 (+2.80%) | 27,331,532 |
| 9 Dec 2014 | CNY | 3.9295 | 3.975 | 3.6932 | 3.7364 | 3.7364 | -0.232 (-5.84%) | 35,678,944 |
| 8 Dec 2014 | CNY | 4.0341 | 4.0341 | 3.8591 | 3.9682 | 3.9682 | -0.07 (-1.74%) | 38,946,036 |
| 5 Dec 2014 | CNY | 4.2046 | 4.2068 | 3.9432 | 4.0386 | 4.0386 | -0.184 (-4.36%) | 32,012,266 |
| 4 Dec 2014 | CNY | 4.1523 | 4.2955 | 4.0955 | 4.2227 | 4.2227 | +0.089 (+2.14%) | 23,885,043 |
| 3 Dec 2014 | CNY | 4.1818 | 4.1818 | 3.9932 | 4.1341 | 4.1341 | -0.027 (-0.66%) | 18,757,266 |
| 2 Dec 2014 | CNY | 4.1136 | 4.2023 | 4.1114 | 4.1614 | 4.1614 | -0.025 (-0.60%) | 20,004,054 |
| 1 Dec 2014 | CNY | 4.3205 | 4.3841 | 4.1545 | 4.1864 | 4.1864 | -0.041 (-0.97%) | 13,697,860 |
| 28 Nov 2014 | CNY | 4.2909 | 4.3523 | 4.2046 | 4.2273 | 4.2273 | -0.057 (-1.33%) | 17,750,053 |
| 27 Nov 2014 | CNY | 4.2409 | 4.3546 | 4.2046 | 4.2841 | 4.2841 | -0.023 (-0.53%) | 20,980,603 |
| 26 Nov 2014 | CNY | 4.0545 | 4.3227 | 4.0409 | 4.3068 | 4.3068 | +0.268 (+6.64%) | 31,556,404 |
| 25 Nov 2014 | CNY | 4.0159 | 4.0659 | 3.9796 | 4.0386 | 4.0386 | +0.023 (+0.57%) | 13,161,825 |
| 24 Nov 2014 | CNY | 3.9955 | 4.0591 | 3.9432 | 4.0159 | 4.0159 | +0.032 (+0.80%) | 16,898,591 |
| 21 Nov 2014 | CNY | 4.0159 | 4.0364 | 3.9568 | 3.9841 | 3.9841 | -0.032 (-0.79%) | 9,841,264 |
| 20 Nov 2014 | CNY | 3.9341 | 4.0364 | 3.9341 | 4.0159 | 4.0159 | +0.059 (+1.49%) | 12,380,090 |
| 19 Nov 2014 | CNY | 4.0136 | 4.0318 | 3.9477 | 3.9568 | 3.9568 | -0.057 (-1.42%) | 10,063,926 |
| 18 Nov 2014 | CNY | 3.9114 | 4.0227 | 3.9114 | 4.0136 | 4.0136 | +0.059 (+1.49%) | 17,045,894 |
