| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2014 | CNY | 5.385 | 5.49 | 5.38 | 5.455 | 5.455 | +0.075 (+1.39%) | 10,507,506 |
| 25 Dec 2014 | CNY | 5.28 | 5.395 | 5.28 | 5.38 | 5.38 | +0.105 (+1.99%) | 7,955,172 |
| 24 Dec 2014 | CNY | 5.205 | 5.335 | 5.2 | 5.275 | 5.275 | +0.08 (+1.54%) | 13,075,218 |
| 23 Dec 2014 | CNY | 5.275 | 5.375 | 5.17 | 5.195 | 5.195 | -0.08 (-1.52%) | 6,410,402 |
| 22 Dec 2014 | CNY | 5.42 | 5.48 | 5.08 | 5.275 | 5.275 | -0.175 (-3.21%) | 16,535,304 |
| 19 Dec 2014 | CNY | 5.575 | 5.595 | 5.345 | 5.45 | 5.45 | -0.15 (-2.68%) | 12,857,914 |
| 18 Dec 2014 | CNY | 5.59 | 5.685 | 5.525 | 5.6 | 5.6 | 0.0 (0.0%) | 11,361,102 |
| 17 Dec 2014 | CNY | 5.695 | 5.7 | 5.52 | 5.6 | 5.6 | -0.08 (-1.41%) | 10,757,074 |
| 16 Dec 2014 | CNY | 5.655 | 5.7 | 5.62 | 5.68 | 5.68 | -0.03 (-0.53%) | 11,702,966 |
| 15 Dec 2014 | CNY | 5.695 | 5.76 | 5.64 | 5.71 | 5.71 | +0.045 (+0.79%) | 15,329,510 |
| 12 Dec 2014 | CNY | 5.485 | 5.69 | 5.455 | 5.665 | 5.665 | +0.18 (+3.28%) | 14,477,028 |
| 11 Dec 2014 | CNY | 5.45 | 5.55 | 5.37 | 5.485 | 5.485 | 0.0 (0.0%) | 10,347,884 |
| 10 Dec 2014 | CNY | 5.275 | 5.51 | 5.245 | 5.485 | 5.485 | +0.205 (+3.88%) | 18,066,992 |
| 9 Dec 2014 | CNY | 5.65 | 5.67 | 5.265 | 5.28 | 5.28 | -0.41 (-7.21%) | 24,521,084 |
| 8 Dec 2014 | CNY | 5.625 | 5.79 | 5.61 | 5.69 | 5.69 | +0.01 (+0.18%) | 19,034,810 |
| 5 Dec 2014 | CNY | 5.875 | 5.875 | 5.555 | 5.68 | 5.68 | -0.225 (-3.81%) | 17,368,530 |
| 4 Dec 2014 | CNY | 5.715 | 5.985 | 5.7 | 5.905 | 5.905 | +0.185 (+3.23%) | 17,337,396 |
| 3 Dec 2014 | CNY | 5.63 | 5.725 | 5.56 | 5.72 | 5.72 | +0.085 (+1.51%) | 15,349,164 |
| 2 Dec 2014 | CNY | 5.355 | 5.74 | 5.355 | 5.635 | 5.635 | +0.265 (+4.93%) | 18,884,256 |
| 1 Dec 2014 | CNY | 5.475 | 5.575 | 5.31 | 5.37 | 5.37 | -0.11 (-2.01%) | 14,733,814 |
| 28 Nov 2014 | CNY | 5.55 | 5.575 | 5.4 | 5.48 | 5.48 | -0.035 (-0.63%) | 16,037,056 |
| 27 Nov 2014 | CNY | 5.46 | 5.535 | 5.4 | 5.515 | 5.515 | +0.085 (+1.57%) | 20,274,216 |
| 26 Nov 2014 | CNY | 5.405 | 5.485 | 5.315 | 5.43 | 5.43 | +0.07 (+1.31%) | 17,083,078 |
| 25 Nov 2014 | CNY | 5.22 | 5.5 | 5.21 | 5.36 | 5.36 | +0.11 (+2.10%) | 26,360,310 |
| 24 Nov 2014 | CNY | 5.025 | 5.33 | 4.98 | 5.25 | 5.25 | +0.245 (+4.90%) | 36,583,858 |
| 21 Nov 2014 | CNY | 4.83 | 5.01 | 4.83 | 5.005 | 5.005 | +0.165 (+3.41%) | 22,404,606 |
| 20 Nov 2014 | CNY | 4.815 | 4.885 | 4.805 | 4.84 | 4.84 | 0.0 (0.0%) | 5,213,898 |
| 19 Nov 2014 | CNY | 4.835 | 4.865 | 4.81 | 4.84 | 4.84 | -0.015 (-0.31%) | 6,148,998 |
| 18 Nov 2014 | CNY | 4.835 | 4.895 | 4.81 | 4.855 | 4.855 | +0.055 (+1.15%) | 10,134,256 |
| 17 Nov 2014 | CNY | 4.76 | 4.835 | 4.735 | 4.8 | 4.8 | +0.04 (+0.84%) | 5,894,944 |
