| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2015 | CNY | 5.21 | 5.3 | 5.16 | 5.23 | 5.23 | +0.05 (+0.97%) | 7,391,709 |
| 10 Feb 2015 | CNY | 5.31 | 5.31 | 5.14 | 5.18 | 5.18 | -0.13 (-2.45%) | 11,131,469 |
| 9 Feb 2015 | CNY | 5.3 | 5.38 | 5.27 | 5.31 | 5.31 | -0.02 (-0.38%) | 7,433,552 |
| 6 Feb 2015 | CNY | 5.31 | 5.39 | 5.25 | 5.33 | 5.33 | 0.0 (0.0%) | 10,051,761 |
| 5 Feb 2015 | CNY | 5.43 | 5.47 | 5.3 | 5.33 | 5.33 | -0.02 (-0.37%) | 12,727,280 |
| 4 Feb 2015 | CNY | 5.49 | 5.54 | 5.35 | 5.35 | 5.35 | -0.14 (-2.55%) | 12,807,317 |
| 3 Feb 2015 | CNY | 5.44 | 5.5 | 5.4 | 5.49 | 5.49 | +0.05 (+0.92%) | 10,148,702 |
| 2 Feb 2015 | CNY | 5.34 | 5.53 | 5.26 | 5.44 | 5.44 | +0.02 (+0.37%) | 14,047,077 |
| 30 Jan 2015 | CNY | 5.53 | 5.59 | 5.41 | 5.42 | 5.42 | -0.09 (-1.63%) | 16,038,791 |
| 29 Jan 2015 | CNY | 5.55 | 5.62 | 5.43 | 5.51 | 5.51 | -0.14 (-2.48%) | 25,703,069 |
| 28 Jan 2015 | CNY | 5.8 | 5.86 | 5.6 | 5.65 | 5.65 | -0.11 (-1.91%) | 46,755,191 |
| 27 Jan 2015 | CNY | 5.25 | 5.76 | 5.23 | 5.76 | 5.76 | +0.52 (+9.92%) | 64,733,185 |
| 26 Jan 2015 | CNY | 5.11 | 5.26 | 5.11 | 5.24 | 5.24 | +0.12 (+2.34%) | 15,121,043 |
| 23 Jan 2015 | CNY | 5.16 | 5.25 | 5.11 | 5.12 | 5.12 | -0.05 (-0.97%) | 15,538,028 |
| 22 Jan 2015 | CNY | 5.11 | 5.18 | 5.09 | 5.17 | 5.17 | +0.04 (+0.78%) | 14,412,154 |
| 21 Jan 2015 | CNY | 5.05 | 5.14 | 5.02 | 5.13 | 5.13 | +0.09 (+1.79%) | 13,046,942 |
| 20 Jan 2015 | CNY | 4.9 | 5.04 | 4.88 | 5.04 | 5.04 | +0.15 (+3.07%) | 8,189,613 |
| 19 Jan 2015 | CNY | 4.96 | 5.04 | 4.75 | 4.89 | 4.89 | -0.19 (-3.74%) | 9,899,041 |
| 16 Jan 2015 | CNY | 5.08 | 5.1 | 5.02 | 5.08 | 5.08 | +0.02 (+0.40%) | 8,249,161 |
| 15 Jan 2015 | CNY | 4.92 | 5.09 | 4.88 | 5.06 | 5.06 | +0.14 (+2.85%) | 9,826,856 |
| 14 Jan 2015 | CNY | 4.89 | 4.92 | 4.87 | 4.92 | 4.92 | +0.03 (+0.61%) | 3,853,604 |
| 13 Jan 2015 | CNY | 4.89 | 4.93 | 4.86 | 4.89 | 4.89 | 0.0 (0.0%) | 5,735,269 |
| 12 Jan 2015 | CNY | 5.02 | 5.02 | 4.86 | 4.89 | 4.89 | -0.11 (-2.20%) | 6,854,367 |
| 9 Jan 2015 | CNY | 5.02 | 5.11 | 5 | 5 | 5 | -0.04 (-0.79%) | 8,616,341 |
| 8 Jan 2015 | CNY | 5.13 | 5.16 | 5.04 | 5.04 | 5.04 | -0.13 (-2.51%) | 11,297,974 |
| 7 Jan 2015 | CNY | 5.12 | 5.24 | 5.02 | 5.17 | 5.17 | +0.05 (+0.98%) | 16,379,476 |
| 6 Jan 2015 | CNY | 5.07 | 5.15 | 5.03 | 5.12 | 5.12 | +0.04 (+0.79%) | 13,057,352 |
| 5 Jan 2015 | CNY | 4.92 | 5.12 | 4.91 | 5.08 | 5.08 | +0.13 (+2.63%) | 13,899,738 |
| 31 Dec 2014 | CNY | 4.95 | 4.99 | 4.85 | 4.95 | 4.95 | 0.0 (0.0%) | 6,614,002 |
| 30 Dec 2014 | CNY | 5.03 | 5.09 | 4.95 | 4.95 | 4.95 | -0.06 (-1.20%) | 7,549,280 |
