| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2015 | CNY | 3.87 | 4.06 | 3.836 | 4.06 | 4.06 | +0.26 (+6.84%) | 25,449,620 |
| 10 Feb 2015 | CNY | 3.794 | 3.896 | 3.766 | 3.8 | 3.8 | +0.012 (+0.32%) | 6,554,895 |
| 9 Feb 2015 | CNY | 3.678 | 3.788 | 3.648 | 3.788 | 3.788 | +0.108 (+2.93%) | 8,133,965 |
| 6 Feb 2015 | CNY | 3.798 | 3.822 | 3.638 | 3.68 | 3.68 | -0.124 (-3.26%) | 10,128,390 |
| 5 Feb 2015 | CNY | 3.892 | 3.892 | 3.798 | 3.804 | 3.804 | -0.058 (-1.50%) | 13,053,685 |
| 4 Feb 2015 | CNY | 3.906 | 3.924 | 3.862 | 3.862 | 3.862 | -0.038 (-0.97%) | 8,477,735 |
| 3 Feb 2015 | CNY | 3.816 | 3.908 | 3.8 | 3.9 | 3.9 | +0.098 (+2.58%) | 7,921,870 |
| 2 Feb 2015 | CNY | 3.762 | 3.842 | 3.72 | 3.802 | 3.802 | +0.002 (+0.05%) | 6,976,820 |
| 30 Jan 2015 | CNY | 3.912 | 3.936 | 3.782 | 3.8 | 3.8 | -0.092 (-2.36%) | 10,365,075 |
| 29 Jan 2015 | CNY | 3.98 | 3.996 | 3.866 | 3.892 | 3.892 | -0.098 (-2.46%) | 15,472,985 |
| 28 Jan 2015 | CNY | 3.902 | 4.144 | 3.88 | 3.99 | 3.99 | +0.064 (+1.63%) | 25,400,145 |
| 27 Jan 2015 | CNY | 3.854 | 3.934 | 3.792 | 3.926 | 3.926 | +0.078 (+2.03%) | 15,197,230 |
| 26 Jan 2015 | CNY | 3.756 | 3.868 | 3.756 | 3.848 | 3.848 | +0.07 (+1.85%) | 10,773,555 |
| 23 Jan 2015 | CNY | 3.952 | 3.966 | 3.762 | 3.778 | 3.778 | -0.174 (-4.40%) | 15,783,055 |
| 22 Jan 2015 | CNY | 3.858 | 3.976 | 3.82 | 3.952 | 3.952 | +0.096 (+2.49%) | 15,157,415 |
| 21 Jan 2015 | CNY | 3.83 | 3.936 | 3.8 | 3.856 | 3.856 | +0.026 (+0.68%) | 14,897,590 |
| 20 Jan 2015 | CNY | 3.732 | 3.836 | 3.722 | 3.83 | 3.83 | +0.108 (+2.90%) | 15,330,030 |
| 19 Jan 2015 | CNY | 3.64 | 3.864 | 3.562 | 3.722 | 3.722 | +0.012 (+0.32%) | 19,456,610 |
| 16 Jan 2015 | CNY | 3.65 | 3.75 | 3.636 | 3.71 | 3.71 | +0.062 (+1.70%) | 9,853,640 |
| 15 Jan 2015 | CNY | 3.654 | 3.7 | 3.614 | 3.648 | 3.648 | -0.02 (-0.55%) | 6,336,240 |
| 14 Jan 2015 | CNY | 3.724 | 3.8 | 3.61 | 3.668 | 3.668 | -0.032 (-0.86%) | 13,720,470 |
| 13 Jan 2015 | CNY | 3.514 | 3.702 | 3.488 | 3.7 | 3.7 | +0.194 (+5.53%) | 18,263,765 |
| 12 Jan 2015 | CNY | 3.496 | 3.596 | 3.488 | 3.506 | 3.506 | +0.018 (+0.52%) | 7,332,750 |
| 9 Jan 2015 | CNY | 3.578 | 3.618 | 3.486 | 3.488 | 3.488 | -0.106 (-2.95%) | 10,336,250 |
| 8 Jan 2015 | CNY | 3.61 | 3.668 | 3.546 | 3.594 | 3.594 | -0.018 (-0.50%) | 5,678,205 |
| 7 Jan 2015 | CNY | 3.7 | 3.7 | 3.604 | 3.612 | 3.612 | -0.088 (-2.38%) | 8,133,470 |
| 6 Jan 2015 | CNY | 3.524 | 3.704 | 3.522 | 3.7 | 3.7 | +0.098 (+2.72%) | 16,220,680 |
| 5 Jan 2015 | CNY | 3.396 | 3.632 | 3.31 | 3.602 | 3.602 | +0.21 (+6.19%) | 14,287,390 |
| 31 Dec 2014 | CNY | 3.45 | 3.5 | 3.332 | 3.392 | 3.392 | -0.058 (-1.68%) | 9,806,605 |
| 30 Dec 2014 | CNY | 3.466 | 3.518 | 3.42 | 3.45 | 3.45 | -0.004 (-0.12%) | 10,159,300 |
