| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2015 | CNY | 3.38 | 3.58 | 3.37 | 3.39 | 3.39 | +0.02 (+0.59%) | 55,996,286 |
| 2 Feb 2015 | CNY | 3.36 | 3.42 | 3.25 | 3.37 | 3.37 | -0.08 (-2.32%) | 59,151,239 |
| 30 Jan 2015 | CNY | 3.29 | 3.62 | 3.21 | 3.45 | 3.45 | +0.14 (+4.23%) | 144,172,133 |
| 29 Jan 2015 | CNY | 3 | 3.31 | 2.98 | 3.31 | 3.31 | +0.3 (+9.97%) | 90,419,776 |
| 28 Jan 2015 | CNY | 3.03 | 3.03 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 9,262,520 |
| 27 Jan 2015 | CNY | 3.02 | 3.05 | 2.99 | 3.03 | 3.03 | -0.01 (-0.33%) | 16,907,953 |
| 26 Jan 2015 | CNY | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | +0.05 (+1.67%) | 15,354,166 |
| 23 Jan 2015 | CNY | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | -0.03 (-0.99%) | 15,512,128 |
| 22 Jan 2015 | CNY | 2.99 | 3.04 | 2.96 | 3.02 | 3.02 | +0.03 (+1.00%) | 18,597,321 |
| 21 Jan 2015 | CNY | 2.89 | 2.99 | 2.89 | 2.99 | 2.99 | +0.11 (+3.82%) | 14,874,547 |
| 20 Jan 2015 | CNY | 2.8 | 2.9 | 2.78 | 2.88 | 2.88 | +0.08 (+2.86%) | 15,888,213 |
| 19 Jan 2015 | CNY | 3 | 3 | 2.76 | 2.8 | 2.8 | -0.27 (-8.79%) | 30,538,068 |
| 16 Jan 2015 | CNY | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | 0.0 (0.0%) | 15,379,756 |
| 15 Jan 2015 | CNY | 3.02 | 3.08 | 2.98 | 3.07 | 3.07 | +0.03 (+0.99%) | 17,643,335 |
| 14 Jan 2015 | CNY | 3.06 | 3.1 | 3.01 | 3.04 | 3.04 | -0.02 (-0.65%) | 11,007,608 |
| 13 Jan 2015 | CNY | 3.01 | 3.12 | 2.99 | 3.06 | 3.06 | +0.05 (+1.66%) | 17,149,075 |
| 12 Jan 2015 | CNY | 3.08 | 3.12 | 2.98 | 3.01 | 3.01 | -0.14 (-4.44%) | 23,725,327 |
| 9 Jan 2015 | CNY | 3.16 | 3.22 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 22,822,626 |
| 8 Jan 2015 | CNY | 3.29 | 3.31 | 3.18 | 3.19 | 3.19 | -0.1 (-3.04%) | 29,124,012 |
| 7 Jan 2015 | CNY | 3.26 | 3.3 | 3.23 | 3.29 | 3.29 | +0.02 (+0.61%) | 28,684,506 |
| 6 Jan 2015 | CNY | 3.28 | 3.3 | 3.21 | 3.27 | 3.27 | -0.05 (-1.51%) | 30,410,376 |
| 5 Jan 2015 | CNY | 3.18 | 3.34 | 3.17 | 3.32 | 3.32 | +0.12 (+3.75%) | 49,620,496 |
| 31 Dec 2014 | CNY | 3.19 | 3.23 | 3.14 | 3.2 | 3.2 | +0.01 (+0.31%) | 21,046,959 |
| 30 Dec 2014 | CNY | 3.27 | 3.29 | 3.14 | 3.19 | 3.19 | -0.08 (-2.45%) | 26,019,017 |
| 29 Dec 2014 | CNY | 3.27 | 3.34 | 3.23 | 3.27 | 3.27 | -0.01 (-0.30%) | 42,308,595 |
| 26 Dec 2014 | CNY | 3.26 | 3.29 | 3.21 | 3.28 | 3.28 | 0.0 (0.0%) | 35,579,038 |
| 25 Dec 2014 | CNY | 3.15 | 3.3 | 3.13 | 3.28 | 3.28 | +0.13 (+4.13%) | 33,343,057 |
| 24 Dec 2014 | CNY | 3.16 | 3.21 | 3.1 | 3.15 | 3.15 | -0.02 (-0.63%) | 29,339,567 |
| 23 Dec 2014 | CNY | 3.33 | 3.34 | 3.1 | 3.17 | 3.17 | -0.23 (-6.76%) | 53,331,781 |
| 22 Dec 2014 | CNY | 3.3 | 3.6 | 3.3 | 3.4 | 3.4 | +0.11 (+3.34%) | 101,243,583 |
