| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2014 | CNY | 5.36 | 5.64 | 5.21 | 5.53 | 5.53 | +0.1 (+1.84%) | 225,593,165 |
| 26 Dec 2014 | CNY | 5.42 | 5.55 | 5.29 | 5.43 | 5.43 | -0.01 (-0.18%) | 203,743,283 |
| 25 Dec 2014 | CNY | 5.15 | 5.46 | 5.07 | 5.44 | 5.44 | +0.33 (+6.46%) | 192,830,901 |
| 24 Dec 2014 | CNY | 5.21 | 5.37 | 4.96 | 5.11 | 5.11 | -0.14 (-2.67%) | 198,975,554 |
| 23 Dec 2014 | CNY | 5.62 | 5.63 | 5.14 | 5.25 | 5.25 | -0.46 (-8.06%) | 212,642,055 |
| 22 Dec 2014 | CNY | 6.11 | 6.51 | 5.6 | 5.71 | 5.71 | -0.38 (-6.24%) | 458,825,796 |
| 19 Dec 2014 | CNY | 5.63 | 6.2 | 5.48 | 6.09 | 6.09 | +0.43 (+7.60%) | 524,198,958 |
| 18 Dec 2014 | CNY | 5.56 | 5.8 | 5.4 | 5.66 | 5.66 | +0.2 (+3.66%) | 393,318,184 |
| 17 Dec 2014 | CNY | 5.6 | 5.61 | 5.31 | 5.46 | 5.46 | -0.2 (-3.53%) | 251,955,361 |
| 16 Dec 2014 | CNY | 5.51 | 5.87 | 5.49 | 5.66 | 5.66 | +0.11 (+1.98%) | 248,454,770 |
| 15 Dec 2014 | CNY | 5.4 | 5.6 | 5.18 | 5.55 | 5.55 | +0.09 (+1.65%) | 215,721,214 |
| 12 Dec 2014 | CNY | 5.44 | 5.65 | 5.44 | 5.46 | 5.46 | +0.02 (+0.37%) | 148,439,755 |
| 11 Dec 2014 | CNY | 5.49 | 5.65 | 5.3 | 5.44 | 5.44 | -0.06 (-1.09%) | 221,881,781 |
| 10 Dec 2014 | CNY | 5.03 | 5.51 | 4.84 | 5.5 | 5.5 | +0.39 (+7.63%) | 301,173,321 |
| 9 Dec 2014 | CNY | 5.6 | 5.93 | 5.01 | 5.11 | 5.11 | -0.35 (-6.41%) | 498,143,789 |
| 8 Dec 2014 | CNY | 4.9 | 5.46 | 4.76 | 5.46 | 5.46 | +0.5 (+10.08%) | 410,173,005 |
| 5 Dec 2014 | CNY | 4.93 | 5.15 | 4.56 | 4.96 | 4.96 | +0.1 (+2.06%) | 380,866,452 |
| 4 Dec 2014 | CNY | 4.81 | 4.96 | 4.72 | 4.86 | 4.86 | +0.06 (+1.25%) | 258,028,686 |
| 3 Dec 2014 | CNY | 4.77 | 5 | 4.61 | 4.8 | 4.8 | +0.04 (+0.84%) | 301,503,384 |
| 2 Dec 2014 | CNY | 4.53 | 4.89 | 4.49 | 4.76 | 4.76 | +0.23 (+5.08%) | 315,279,856 |
| 1 Dec 2014 | CNY | 4.46 | 4.65 | 4.31 | 4.53 | 4.53 | +0.12 (+2.72%) | 331,009,529 |
| 28 Nov 2014 | CNY | 4.4 | 4.5 | 4.32 | 4.41 | 4.41 | -0.07 (-1.56%) | 372,030,109 |
| 27 Nov 2014 | CNY | 4.06 | 4.48 | 4.03 | 4.48 | 4.48 | +0.41 (+10.07%) | 570,198,789 |
| 26 Nov 2014 | CNY | 4.09 | 4.1 | 4.03 | 4.07 | 4.07 | -0.02 (-0.49%) | 100,009,632 |
| 25 Nov 2014 | CNY | 4.05 | 4.13 | 4.04 | 4.09 | 4.09 | +0.03 (+0.74%) | 118,002,041 |
| 24 Nov 2014 | CNY | 4.03 | 4.15 | 3.98 | 4.06 | 4.06 | +0.05 (+1.25%) | 139,075,268 |
| 21 Nov 2014 | CNY | 3.98 | 4.03 | 3.95 | 4.01 | 4.01 | +0.01 (+0.25%) | 79,172,069 |
| 20 Nov 2014 | CNY | 4 | 4.07 | 3.97 | 4 | 4 | 0.0 (0.0%) | 51,377,756 |
| 19 Nov 2014 | CNY | 4.04 | 4.04 | 3.98 | 4 | 4 | -0.06 (-1.48%) | 62,388,222 |
| 18 Nov 2014 | CNY | 4.02 | 4.12 | 4 | 4.06 | 4.06 | -0.01 (-0.25%) | 70,275,222 |
