| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2015 | CNY | 6.0821 | 6.1293 | 6.0443 | 6.0679 | 6.0679 | -0.043 (-0.70%) | 4,703,454 |
| 27 Jan 2015 | CNY | 6.1387 | 6.1954 | 5.9876 | 6.1104 | 6.1104 | -0.019 (-0.31%) | 6,752,643 |
| 26 Jan 2015 | CNY | 6.0207 | 6.134 | 6.0018 | 6.1293 | 6.1293 | +0.113 (+1.89%) | 6,330,853 |
| 23 Jan 2015 | CNY | 6.1009 | 6.1198 | 6.0018 | 6.0159 | 6.0159 | -0.085 (-1.39%) | 6,140,516 |
| 22 Jan 2015 | CNY | 6.0632 | 6.1293 | 5.9971 | 6.1009 | 6.1009 | +0.024 (+0.39%) | 7,793,290 |
| 21 Jan 2015 | CNY | 5.964 | 6.1057 | 5.9498 | 6.0773 | 6.0773 | +0.118 (+1.98%) | 12,094,931 |
| 20 Jan 2015 | CNY | 5.7798 | 5.9734 | 5.7751 | 5.9593 | 5.9593 | +0.198 (+3.44%) | 8,226,808 |
| 19 Jan 2015 | CNY | 5.8082 | 5.9829 | 5.7185 | 5.761 | 5.761 | -0.123 (-2.09%) | 8,655,438 |
| 16 Jan 2015 | CNY | 5.7751 | 5.9026 | 5.7657 | 5.8837 | 5.8837 | +0.128 (+2.22%) | 7,391,657 |
| 15 Jan 2015 | CNY | 5.7232 | 5.7846 | 5.6854 | 5.7562 | 5.7562 | +0.057 (+0.99%) | 3,940,622 |
| 14 Jan 2015 | CNY | 5.7562 | 5.761 | 5.6665 | 5.6996 | 5.6996 | -0.038 (-0.66%) | 4,210,642 |
| 13 Jan 2015 | CNY | 5.6429 | 5.7468 | 5.6429 | 5.7373 | 5.7373 | +0.09 (+1.59%) | 4,253,018 |
| 12 Jan 2015 | CNY | 5.6807 | 5.7704 | 5.6382 | 5.6476 | 5.6476 | -0.057 (-0.99%) | 3,574,839 |
| 9 Jan 2015 | CNY | 5.7515 | 5.8223 | 5.7043 | 5.7043 | 5.7043 | -0.057 (-0.98%) | 5,190,797 |
| 8 Jan 2015 | CNY | 5.8129 | 5.8648 | 5.7515 | 5.761 | 5.761 | -0.061 (-1.05%) | 6,190,706 |
| 7 Jan 2015 | CNY | 5.8979 | 5.8979 | 5.794 | 5.8223 | 5.8223 | -0.085 (-1.44%) | 5,604,699 |
| 6 Jan 2015 | CNY | 5.709 | 5.9498 | 5.6807 | 5.9073 | 5.9073 | +0.118 (+2.04%) | 9,637,545 |
| 5 Jan 2015 | CNY | 5.7279 | 5.879 | 5.676 | 5.7893 | 5.7893 | 0.0 (0.0%) | 14,344,280 |
| 31 Dec 2014 | CNY | 5.6004 | 5.8082 | 5.6004 | 5.7893 | 5.7893 | +0.165 (+2.94%) | 5,687,014 |
| 30 Dec 2014 | CNY | 5.5768 | 5.7137 | 5.5768 | 5.624 | 5.624 | +0.024 (+0.42%) | 3,571,470 |
| 29 Dec 2014 | CNY | 5.7846 | 5.8223 | 5.5768 | 5.6004 | 5.6004 | -0.175 (-3.03%) | 5,897,683 |
| 26 Dec 2014 | CNY | 5.8223 | 5.8743 | 5.7373 | 5.7751 | 5.7751 | -0.061 (-1.05%) | 6,169,622 |
| 25 Dec 2014 | CNY | 5.8932 | 5.8932 | 5.7893 | 5.8365 | 5.8365 | -0.019 (-0.32%) | 4,603,083 |
| 24 Dec 2014 | CNY | 5.7279 | 5.8696 | 5.7185 | 5.8554 | 5.8554 | +0.161 (+2.82%) | 5,587,393 |
| 23 Dec 2014 | CNY | 5.5343 | 5.8082 | 5.5343 | 5.6948 | 5.6948 | +0.137 (+2.46%) | 8,717,267 |
| 22 Dec 2014 | CNY | 6.134 | 6.134 | 5.5579 | 5.5579 | 5.5579 | -0.619 (-10.02%) | 16,231,967 |
| 19 Dec 2014 | CNY | 6.3654 | 6.3796 | 5.9262 | 6.1765 | 6.1765 | -0.184 (-2.90%) | 13,881,940 |
| 18 Dec 2014 | CNY | 6.3748 | 6.4315 | 6.3371 | 6.3607 | 6.3607 | -0.009 (-0.15%) | 7,395,479 |
| 17 Dec 2014 | CNY | 6.5543 | 6.5684 | 6.3134 | 6.3701 | 6.3701 | -0.198 (-3.02%) | 15,556,753 |
| 16 Dec 2014 | CNY | 6.6109 | 6.6582 | 6.5212 | 6.5684 | 6.5684 | -0.043 (-0.64%) | 10,676,278 |
