| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2015 | CNY | 5.95 | 6.0067 | 5.9233 | 6.0067 | 6.0067 | +0.083 (+1.41%) | 18,599,652 |
| 2 Feb 2015 | CNY | 5.85 | 5.9833 | 5.75 | 5.9233 | 5.9233 | +0.013 (+0.23%) | 18,969,210 |
| 30 Jan 2015 | CNY | 6.0867 | 6.1567 | 5.8933 | 5.91 | 5.91 | -0.123 (-2.04%) | 27,495,888 |
| 29 Jan 2015 | CNY | 6.1667 | 6.1667 | 6.0067 | 6.0333 | 6.0333 | -0.217 (-3.47%) | 39,798,918 |
| 28 Jan 2015 | CNY | 6.18 | 6.43 | 6.07 | 6.25 | 6.25 | +0.193 (+3.19%) | 103,980,948 |
| 27 Jan 2015 | CNY | 5.9 | 6.0567 | 5.8133 | 6.0567 | 6.0567 | +0.207 (+3.53%) | 57,663,819 |
| 26 Jan 2015 | CNY | 5.7667 | 5.8667 | 5.7333 | 5.85 | 5.85 | +0.1 (+1.74%) | 24,933,942 |
| 23 Jan 2015 | CNY | 5.9167 | 5.9533 | 5.7433 | 5.75 | 5.75 | -0.117 (-1.99%) | 35,276,628 |
| 22 Jan 2015 | CNY | 5.6867 | 5.8667 | 5.6667 | 5.8667 | 5.8667 | +0.187 (+3.29%) | 45,442,875 |
| 21 Jan 2015 | CNY | 5.5633 | 5.7133 | 5.5367 | 5.68 | 5.68 | +0.117 (+2.10%) | 29,232,591 |
| 20 Jan 2015 | CNY | 5.4167 | 5.59 | 5.4167 | 5.5633 | 5.5633 | +0.163 (+3.02%) | 23,025,348 |
| 19 Jan 2015 | CNY | 5.55 | 5.7133 | 5.26 | 5.4 | 5.4 | -0.253 (-4.48%) | 27,290,694 |
| 16 Jan 2015 | CNY | 5.5967 | 5.68 | 5.5333 | 5.6533 | 5.6533 | +0.053 (+0.95%) | 15,981,510 |
| 15 Jan 2015 | CNY | 5.6533 | 5.7633 | 5.5667 | 5.6 | 5.6 | -0.053 (-0.94%) | 19,832,850 |
| 14 Jan 2015 | CNY | 5.8 | 5.8333 | 5.6433 | 5.6533 | 5.6533 | -0.163 (-2.81%) | 33,932,880 |
| 13 Jan 2015 | CNY | 5.6 | 5.8267 | 5.55 | 5.8167 | 5.8167 | +0.29 (+5.25%) | 56,450,034 |
| 12 Jan 2015 | CNY | 5.3 | 5.7933 | 5.18 | 5.5267 | 5.5267 | +0.223 (+4.21%) | 49,048,455 |
| 9 Jan 2015 | CNY | 5.3033 | 5.43 | 5.2767 | 5.3033 | 5.3033 | +0.033 (+0.63%) | 21,607,641 |
| 8 Jan 2015 | CNY | 5.35 | 5.3767 | 5.1933 | 5.27 | 5.27 | -0.08 (-1.50%) | 16,696,305 |
| 7 Jan 2015 | CNY | 5.3967 | 5.5 | 5.3 | 5.35 | 5.35 | -0.047 (-0.87%) | 23,976,027 |
| 6 Jan 2015 | CNY | 5.2967 | 5.4333 | 5.22 | 5.3967 | 5.3967 | +0.07 (+1.31%) | 28,023,597 |
| 5 Jan 2015 | CNY | 5.05 | 5.3333 | 5.04 | 5.3267 | 5.3267 | +0.3 (+5.97%) | 37,316,139 |
| 31 Dec 2014 | CNY | 5.2033 | 5.32 | 4.8367 | 5.0267 | 5.0267 | -0.277 (-5.22%) | 50,165,478 |
| 30 Dec 2014 | CNY | 5.6267 | 5.6267 | 5.2 | 5.3033 | 5.3033 | -0.34 (-6.02%) | 38,795,148 |
| 29 Dec 2014 | CNY | 5.86 | 5.86 | 5.6233 | 5.6433 | 5.6433 | -0.227 (-3.86%) | 21,400,716 |
| 26 Dec 2014 | CNY | 5.8667 | 5.9333 | 5.8267 | 5.87 | 5.87 | +0.023 (+0.40%) | 14,030,499 |
| 25 Dec 2014 | CNY | 5.85 | 5.8767 | 5.79 | 5.8467 | 5.8467 | +0.017 (+0.29%) | 10,115,865 |
| 24 Dec 2014 | CNY | 5.7867 | 5.8567 | 5.77 | 5.83 | 5.83 | +0.057 (+0.98%) | 9,706,755 |
| 23 Dec 2014 | CNY | 5.72 | 5.88 | 5.72 | 5.7733 | 5.7733 | +0.057 (+0.99%) | 11,857,071 |
| 22 Dec 2014 | CNY | 5.9667 | 6 | 5.6967 | 5.7167 | 5.7167 | -0.303 (-5.04%) | 24,573,183 |
