| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2015 | CNY | 5.0964 | 5.1515 | 5.0689 | 5.0964 | 5.0964 | -0.055 (-1.07%) | 7,703,748 |
| 28 Jan 2015 | CNY | 5.2411 | 5.2686 | 5.1446 | 5.1515 | 5.1515 | -0.096 (-1.84%) | 9,668,037 |
| 27 Jan 2015 | CNY | 5.1928 | 5.3375 | 5.1446 | 5.2479 | 5.2479 | +0.034 (+0.66%) | 16,910,048 |
| 26 Jan 2015 | CNY | 5.0689 | 5.2273 | 5.062 | 5.2135 | 5.2135 | +0.165 (+3.27%) | 13,982,999 |
| 23 Jan 2015 | CNY | 5.1377 | 5.1515 | 5.0207 | 5.0482 | 5.0482 | -0.076 (-1.48%) | 8,298,858 |
| 22 Jan 2015 | CNY | 5.0689 | 5.1515 | 5.0207 | 5.124 | 5.124 | +0.062 (+1.22%) | 12,974,936 |
| 21 Jan 2015 | CNY | 4.9793 | 5.0826 | 4.9725 | 5.062 | 5.062 | +0.089 (+1.80%) | 12,578,376 |
| 20 Jan 2015 | CNY | 4.8554 | 4.9862 | 4.8554 | 4.9725 | 4.9725 | +0.124 (+2.56%) | 6,581,648 |
| 19 Jan 2015 | CNY | 4.8898 | 4.9931 | 4.7658 | 4.8485 | 4.8485 | -0.131 (-2.63%) | 7,353,993 |
| 16 Jan 2015 | CNY | 5.0276 | 5.0413 | 4.9105 | 4.9793 | 4.9793 | -0.007 (-0.14%) | 7,580,481 |
| 15 Jan 2015 | CNY | 4.8554 | 5.0551 | 4.8347 | 4.9862 | 4.9862 | +0.131 (+2.69%) | 8,687,527 |
| 14 Jan 2015 | CNY | 4.8209 | 4.9036 | 4.8003 | 4.8554 | 4.8554 | +0.028 (+0.57%) | 3,800,111 |
| 13 Jan 2015 | CNY | 4.7383 | 4.9105 | 4.7383 | 4.8278 | 4.8278 | +0.076 (+1.59%) | 4,651,297 |
| 12 Jan 2015 | CNY | 4.9105 | 4.9242 | 4.7176 | 4.7521 | 4.7521 | -0.179 (-3.63%) | 7,839,490 |
| 9 Jan 2015 | CNY | 4.9587 | 5.0138 | 4.9311 | 4.9311 | 4.9311 | -0.028 (-0.56%) | 5,694,311 |
| 8 Jan 2015 | CNY | 5.0138 | 5.0276 | 4.9518 | 4.9587 | 4.9587 | -0.055 (-1.10%) | 4,803,586 |
| 7 Jan 2015 | CNY | 5.0413 | 5.062 | 4.9587 | 5.0138 | 5.0138 | -0.021 (-0.41%) | 5,243,690 |
| 6 Jan 2015 | CNY | 4.9587 | 5.062 | 4.9242 | 5.0344 | 5.0344 | +0.076 (+1.53%) | 10,843,441 |
| 5 Jan 2015 | CNY | 4.8967 | 4.9656 | 4.8692 | 4.9587 | 4.9587 | +0.035 (+0.70%) | 5,856,708 |
| 31 Dec 2014 | CNY | 4.8898 | 4.9587 | 4.8072 | 4.9242 | 4.9242 | +0.048 (+0.99%) | 5,310,393 |
| 30 Dec 2014 | CNY | 4.9311 | 4.9793 | 4.8072 | 4.876 | 4.876 | -0.069 (-1.39%) | 4,752,943 |
| 29 Dec 2014 | CNY | 4.938 | 5.0138 | 4.8898 | 4.9449 | 4.9449 | 0.0 (0.0%) | 6,794,802 |
| 26 Dec 2014 | CNY | 4.9587 | 4.9656 | 4.8829 | 4.9449 | 4.9449 | -0.028 (-0.56%) | 5,747,625 |
| 25 Dec 2014 | CNY | 4.9587 | 5 | 4.9174 | 4.9725 | 4.9725 | +0.021 (+0.42%) | 5,591,101 |
| 24 Dec 2014 | CNY | 4.8692 | 4.9518 | 4.8623 | 4.9518 | 4.9518 | +0.117 (+2.42%) | 4,311,936 |
| 23 Dec 2014 | CNY | 4.8623 | 4.938 | 4.8278 | 4.8347 | 4.8347 | +0.028 (+0.57%) | 4,855,382 |
| 22 Dec 2014 | CNY | 4.9725 | 4.9725 | 4.7865 | 4.8072 | 4.8072 | -0.172 (-3.46%) | 8,711,346 |
| 19 Dec 2014 | CNY | 5.0895 | 5.0964 | 4.9311 | 4.9793 | 4.9793 | -0.138 (-2.69%) | 8,415,851 |
| 18 Dec 2014 | CNY | 5.1171 | 5.186 | 5.0689 | 5.1171 | 5.1171 | 0.0 (0.0%) | 7,508,005 |
| 17 Dec 2014 | CNY | 5.1791 | 5.2066 | 5.0551 | 5.1171 | 5.1171 | -0.083 (-1.59%) | 8,097,577 |
