| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2015 | CNY | 6.3 | 6.32 | 6.24 | 6.28 | 6.28 | -0.04 (-0.63%) | 7,120,674 |
| 27 Jan 2015 | CNY | 6.32 | 6.39 | 6.21 | 6.32 | 6.32 | -0.04 (-0.63%) | 11,623,407 |
| 26 Jan 2015 | CNY | 6.32 | 6.44 | 6.28 | 6.36 | 6.36 | +0.07 (+1.11%) | 16,292,544 |
| 23 Jan 2015 | CNY | 6.13 | 6.38 | 6.11 | 6.29 | 6.29 | +0.17 (+2.78%) | 20,807,992 |
| 22 Jan 2015 | CNY | 6 | 6.13 | 5.98 | 6.12 | 6.12 | +0.11 (+1.83%) | 9,726,218 |
| 21 Jan 2015 | CNY | 5.83 | 6.02 | 5.83 | 6.01 | 6.01 | +0.2 (+3.44%) | 8,936,245 |
| 20 Jan 2015 | CNY | 5.68 | 5.86 | 5.68 | 5.81 | 5.81 | +0.15 (+2.65%) | 6,664,120 |
| 19 Jan 2015 | CNY | 5.95 | 5.96 | 5.56 | 5.66 | 5.66 | -0.39 (-6.45%) | 10,440,824 |
| 16 Jan 2015 | CNY | 6 | 6.09 | 5.98 | 6.05 | 6.05 | +0.04 (+0.67%) | 6,523,002 |
| 15 Jan 2015 | CNY | 5.89 | 6.01 | 5.88 | 6.01 | 6.01 | +0.11 (+1.86%) | 5,016,351 |
| 14 Jan 2015 | CNY | 6.02 | 6.05 | 5.88 | 5.9 | 5.9 | -0.1 (-1.67%) | 4,458,922 |
| 13 Jan 2015 | CNY | 5.86 | 6.08 | 5.85 | 6 | 6 | +0.12 (+2.04%) | 6,611,662 |
| 12 Jan 2015 | CNY | 6.11 | 6.13 | 5.84 | 5.88 | 5.88 | -0.25 (-4.08%) | 10,143,982 |
| 9 Jan 2015 | CNY | 6.19 | 6.23 | 6.13 | 6.13 | 6.13 | -0.05 (-0.81%) | 7,189,496 |
| 8 Jan 2015 | CNY | 6.29 | 6.32 | 6.13 | 6.18 | 6.18 | -0.14 (-2.22%) | 8,387,471 |
| 7 Jan 2015 | CNY | 6.19 | 6.38 | 6.17 | 6.32 | 6.32 | +0.11 (+1.77%) | 13,179,529 |
| 6 Jan 2015 | CNY | 6.14 | 6.22 | 6.11 | 6.21 | 6.21 | +0.01 (+0.16%) | 9,967,142 |
| 5 Jan 2015 | CNY | 6.06 | 6.22 | 6.02 | 6.2 | 6.2 | +0.09 (+1.47%) | 9,506,521 |
| 31 Dec 2014 | CNY | 6.2 | 6.2 | 6.02 | 6.11 | 6.11 | -0.06 (-0.97%) | 10,087,145 |
| 30 Dec 2014 | CNY | 6.29 | 6.38 | 6.16 | 6.17 | 6.17 | -0.1 (-1.59%) | 8,942,446 |
| 29 Dec 2014 | CNY | 6.34 | 6.44 | 6.22 | 6.27 | 6.27 | -0.12 (-1.88%) | 15,201,717 |
| 26 Dec 2014 | CNY | 6.16 | 6.45 | 6.1 | 6.39 | 6.39 | +0.23 (+3.73%) | 19,777,053 |
| 25 Dec 2014 | CNY | 6.17 | 6.29 | 6.08 | 6.16 | 6.16 | 0.0 (0.0%) | 13,313,057 |
| 24 Dec 2014 | CNY | 5.95 | 6.19 | 5.88 | 6.16 | 6.16 | +0.32 (+5.48%) | 14,737,368 |
| 23 Dec 2014 | CNY | 5.78 | 5.97 | 5.77 | 5.84 | 5.84 | +0.03 (+0.52%) | 12,413,222 |
| 22 Dec 2014 | CNY | 6.08 | 6.15 | 5.79 | 5.81 | 5.81 | -0.31 (-5.07%) | 16,779,092 |
| 19 Dec 2014 | CNY | 6.25 | 6.32 | 6.06 | 6.12 | 6.12 | -0.15 (-2.39%) | 13,652,692 |
| 18 Dec 2014 | CNY | 6.46 | 6.46 | 6.23 | 6.27 | 6.27 | -0.21 (-3.24%) | 14,324,611 |
| 17 Dec 2014 | CNY | 6.73 | 6.77 | 6.37 | 6.48 | 6.48 | -0.27 (-4%) | 22,066,471 |
| 16 Dec 2014 | CNY | 6.6 | 6.85 | 6.59 | 6.75 | 6.75 | +0.14 (+2.12%) | 31,575,697 |
