| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2015 | CNY | 6.2 | 6.3 | 6.15 | 6.16 | 6.16 | -0.09 (-1.44%) | 8,071,934 |
| 8 Jan 2015 | CNY | 6.25 | 6.55 | 6.15 | 6.25 | 6.25 | -0.1 (-1.57%) | 20,866,591 |
| 7 Jan 2015 | CNY | 6.1 | 6.37 | 6.03 | 6.35 | 6.35 | +0.46 (+7.81%) | 30,170,789 |
| 6 Jan 2015 | CNY | 5.68 | 5.92 | 5.68 | 5.89 | 5.89 | +0.17 (+2.97%) | 7,516,534 |
| 5 Jan 2015 | CNY | 5.6 | 5.75 | 5.56 | 5.72 | 5.72 | +0.11 (+1.96%) | 5,581,945 |
| 31 Dec 2014 | CNY | 5.55 | 5.65 | 5.54 | 5.61 | 5.61 | +0.08 (+1.45%) | 3,800,102 |
| 30 Dec 2014 | CNY | 5.66 | 5.69 | 5.52 | 5.53 | 5.53 | -0.16 (-2.81%) | 5,740,500 |
| 29 Dec 2014 | CNY | 5.82 | 5.82 | 5.66 | 5.69 | 5.69 | -0.14 (-2.40%) | 5,750,732 |
| 26 Dec 2014 | CNY | 5.81 | 5.9 | 5.72 | 5.83 | 5.83 | +0.03 (+0.52%) | 7,057,300 |
| 25 Dec 2014 | CNY | 5.75 | 5.85 | 5.71 | 5.8 | 5.8 | +0.05 (+0.87%) | 5,189,062 |
| 24 Dec 2014 | CNY | 5.59 | 5.75 | 5.59 | 5.75 | 5.75 | +0.16 (+2.86%) | 5,324,208 |
| 23 Dec 2014 | CNY | 5.73 | 5.82 | 5.5 | 5.59 | 5.59 | -0.13 (-2.27%) | 9,789,803 |
| 22 Dec 2014 | CNY | 6.07 | 6.09 | 5.69 | 5.72 | 5.72 | -0.4 (-6.54%) | 9,476,603 |
| 19 Dec 2014 | CNY | 6.2 | 6.22 | 5.97 | 6.12 | 6.12 | -0.15 (-2.39%) | 8,828,693 |
| 18 Dec 2014 | CNY | 6.2 | 6.31 | 6.15 | 6.27 | 6.27 | +0.07 (+1.13%) | 5,772,789 |
| 17 Dec 2014 | CNY | 6.37 | 6.37 | 6.14 | 6.2 | 6.2 | -0.19 (-2.97%) | 7,937,984 |
| 16 Dec 2014 | CNY | 6.46 | 6.46 | 6.31 | 6.39 | 6.39 | -0.07 (-1.08%) | 7,268,264 |
| 15 Dec 2014 | CNY | 6.38 | 6.48 | 6.26 | 6.46 | 6.46 | +0.08 (+1.25%) | 9,002,022 |
| 12 Dec 2014 | CNY | 6.34 | 6.39 | 6.26 | 6.38 | 6.38 | +0.05 (+0.79%) | 8,236,494 |
| 11 Dec 2014 | CNY | 6.15 | 6.38 | 6.12 | 6.33 | 6.33 | +0.16 (+2.59%) | 9,973,489 |
| 10 Dec 2014 | CNY | 5.93 | 6.17 | 5.93 | 6.17 | 6.17 | +0.24 (+4.05%) | 10,101,412 |
| 9 Dec 2014 | CNY | 6.3 | 6.34 | 5.9 | 5.93 | 5.93 | -0.46 (-7.20%) | 18,280,990 |
| 8 Dec 2014 | CNY | 6.31 | 6.58 | 6.2 | 6.39 | 6.39 | -0.02 (-0.31%) | 18,123,253 |
| 5 Dec 2014 | CNY | 6.65 | 6.66 | 6.22 | 6.41 | 6.41 | -0.34 (-5.04%) | 29,417,091 |
| 4 Dec 2014 | CNY | 6.7 | 6.95 | 6.55 | 6.75 | 6.75 | +0.35 (+5.47%) | 52,365,265 |
| 3 Dec 2014 | CNY | 6.06 | 6.4 | 6.06 | 6.4 | 6.4 | +0.58 (+9.97%) | 14,551,685 |
| 2 Dec 2014 | CNY | 5.7 | 5.9 | 5.68 | 5.82 | 5.82 | +0.11 (+1.93%) | 13,172,903 |
| 1 Dec 2014 | CNY | 5.74 | 5.79 | 5.7 | 5.71 | 5.71 | -0.07 (-1.21%) | 6,833,349 |
| 28 Nov 2014 | CNY | 5.83 | 5.83 | 5.7 | 5.78 | 5.78 | -0.03 (-0.52%) | 8,548,572 |
| 27 Nov 2014 | CNY | 5.66 | 5.89 | 5.66 | 5.81 | 5.81 | +0.16 (+2.83%) | 15,451,518 |
