| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2015 | CNY | 4.3467 | 4.38 | 4.3133 | 4.36 | 4.36 | +0.027 (+0.62%) | 7,331,082 |
| 3 Feb 2015 | CNY | 4.2867 | 4.3733 | 4.28 | 4.3333 | 4.3333 | +0.047 (+1.09%) | 7,374,483 |
| 2 Feb 2015 | CNY | 4.26 | 4.3867 | 4.1867 | 4.2867 | 4.2867 | -0.007 (-0.15%) | 10,245,408 |
| 30 Jan 2015 | CNY | 4.34 | 4.4333 | 4.26 | 4.2933 | 4.2933 | -0.067 (-1.53%) | 8,880,325 |
| 29 Jan 2015 | CNY | 4.22 | 4.4933 | 4.1933 | 4.36 | 4.36 | +0.12 (+2.83%) | 24,710,218 |
| 28 Jan 2015 | CNY | 4.3267 | 4.3733 | 4.22 | 4.24 | 4.24 | -0.1 (-2.30%) | 7,217,436 |
| 27 Jan 2015 | CNY | 4.3267 | 4.4067 | 4.2067 | 4.34 | 4.34 | -0.007 (-0.15%) | 14,906,310 |
| 26 Jan 2015 | CNY | 4.2067 | 4.38 | 4.2 | 4.3467 | 4.3467 | +0.147 (+3.49%) | 20,163,603 |
| 23 Jan 2015 | CNY | 4.1867 | 4.2 | 4.1333 | 4.2 | 4.2 | 0.0 (0.0%) | 8,568,234 |
| 22 Jan 2015 | CNY | 4.2067 | 4.2267 | 4.1333 | 4.2 | 4.2 | 0.0 (0.0%) | 10,606,104 |
| 21 Jan 2015 | CNY | 4.0933 | 4.2467 | 4.08 | 4.2 | 4.2 | +0.093 (+2.27%) | 15,100,801 |
| 20 Jan 2015 | CNY | 3.9333 | 4.1267 | 3.9333 | 4.1067 | 4.1067 | +0.173 (+4.41%) | 12,250,588 |
| 19 Jan 2015 | CNY | 4 | 4.0733 | 3.8933 | 3.9333 | 3.9333 | -0.107 (-2.64%) | 8,065,201 |
| 16 Jan 2015 | CNY | 3.9867 | 4.0533 | 3.98 | 4.04 | 4.04 | +0.047 (+1.17%) | 5,026,608 |
| 15 Jan 2015 | CNY | 3.96 | 3.9933 | 3.9267 | 3.9933 | 3.9933 | +0.053 (+1.35%) | 3,308,283 |
| 14 Jan 2015 | CNY | 3.9533 | 3.9867 | 3.9333 | 3.94 | 3.94 | -0.02 (-0.51%) | 3,043,132 |
| 13 Jan 2015 | CNY | 3.9 | 3.9733 | 3.9 | 3.96 | 3.96 | +0.007 (+0.17%) | 3,498,295 |
| 12 Jan 2015 | CNY | 4.06 | 4.0667 | 3.9333 | 3.9533 | 3.9533 | -0.1 (-2.47%) | 6,266,709 |
| 9 Jan 2015 | CNY | 4.12 | 4.16 | 4.04 | 4.0533 | 4.0533 | -0.06 (-1.46%) | 11,385,172 |
| 8 Jan 2015 | CNY | 4.0267 | 4.1333 | 4.02 | 4.1133 | 4.1133 | +0.067 (+1.65%) | 14,845,119 |
| 7 Jan 2015 | CNY | 4.04 | 4.08 | 4 | 4.0467 | 4.0467 | -0.007 (-0.16%) | 6,818,920 |
| 6 Jan 2015 | CNY | 4.0267 | 4.0667 | 3.9733 | 4.0533 | 4.0533 | +0.013 (+0.33%) | 7,548,966 |
| 5 Jan 2015 | CNY | 3.96 | 4.0467 | 3.9333 | 4.04 | 4.04 | +0.06 (+1.51%) | 9,597,217 |
| 31 Dec 2014 | CNY | 4.0133 | 4.02 | 3.92 | 3.98 | 3.98 | -0.033 (-0.83%) | 4,726,900 |
| 30 Dec 2014 | CNY | 3.9467 | 4.0733 | 3.9333 | 4.0133 | 4.0133 | +0.047 (+1.17%) | 7,428,133 |
| 29 Dec 2014 | CNY | 4.0533 | 4.0533 | 3.9533 | 3.9667 | 3.9667 | -0.087 (-2.14%) | 5,132,707 |
| 26 Dec 2014 | CNY | 4.0333 | 4.0733 | 4.02 | 4.0533 | 4.0533 | +0.02 (+0.50%) | 5,801,644 |
| 25 Dec 2014 | CNY | 4.0133 | 4.06 | 3.9933 | 4.0333 | 4.0333 | +0.013 (+0.33%) | 7,729,551 |
| 24 Dec 2014 | CNY | 3.9133 | 4.0267 | 3.9067 | 4.02 | 4.02 | +0.113 (+2.90%) | 7,114,680 |
| 23 Dec 2014 | CNY | 3.8933 | 3.9667 | 3.84 | 3.9067 | 3.9067 | 0.0 (0.0%) | 4,314,151 |
