| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2015 | CNY | 6.02 | 6.0733 | 6 | 6.0267 | 6.0267 | +0.007 (+0.11%) | 3,259,447 |
| 10 Feb 2015 | CNY | 5.9867 | 6.02 | 5.94 | 6.02 | 6.02 | +0.06 (+1.01%) | 3,207,900 |
| 9 Feb 2015 | CNY | 5.9467 | 6 | 5.8933 | 5.96 | 5.96 | +0.007 (+0.11%) | 3,774,777 |
| 6 Feb 2015 | CNY | 6.16 | 6.16 | 5.9333 | 5.9533 | 5.9533 | -0.207 (-3.36%) | 5,973,162 |
| 5 Feb 2015 | CNY | 6.2533 | 6.26 | 6.1467 | 6.16 | 6.16 | -0.04 (-0.65%) | 5,449,152 |
| 4 Feb 2015 | CNY | 6.3 | 6.3067 | 6.1933 | 6.2 | 6.2 | -0.087 (-1.38%) | 4,251,450 |
| 3 Feb 2015 | CNY | 6.2333 | 6.32 | 6.2067 | 6.2867 | 6.2867 | +0.067 (+1.07%) | 4,122,841 |
| 2 Feb 2015 | CNY | 6.2467 | 6.2867 | 6.2 | 6.22 | 6.22 | -0.06 (-0.96%) | 4,399,066 |
| 30 Jan 2015 | CNY | 6.28 | 6.36 | 6.2533 | 6.28 | 6.28 | +0.007 (+0.11%) | 5,770,291 |
| 29 Jan 2015 | CNY | 6.26 | 6.3467 | 6.24 | 6.2733 | 6.2733 | -0.107 (-1.67%) | 6,166,563 |
| 28 Jan 2015 | CNY | 6.5933 | 6.5933 | 6.3467 | 6.38 | 6.38 | -0.147 (-2.25%) | 14,269,558 |
| 27 Jan 2015 | CNY | 6.38 | 6.5467 | 6.32 | 6.5267 | 6.5267 | +0.147 (+2.30%) | 21,011,317 |
| 26 Jan 2015 | CNY | 6.16 | 6.38 | 6.1533 | 6.38 | 6.38 | +0.2 (+3.24%) | 17,483,518 |
| 23 Jan 2015 | CNY | 6.22 | 6.2667 | 6.1 | 6.18 | 6.18 | -0.027 (-0.43%) | 8,492,802 |
| 22 Jan 2015 | CNY | 6.16 | 6.2533 | 6.0867 | 6.2067 | 6.2067 | +0.053 (+0.87%) | 7,269,243 |
| 21 Jan 2015 | CNY | 5.9933 | 6.1867 | 5.94 | 6.1533 | 6.1533 | +0.213 (+3.59%) | 9,302,560 |
| 20 Jan 2015 | CNY | 5.7467 | 5.9533 | 5.7467 | 5.94 | 5.94 | +0.187 (+3.25%) | 4,402,264 |
| 19 Jan 2015 | CNY | 5.9133 | 5.9933 | 5.7333 | 5.7533 | 5.7533 | -0.247 (-4.11%) | 5,493,010 |
| 16 Jan 2015 | CNY | 6.0667 | 6.08 | 5.9533 | 6 | 6 | -0.027 (-0.44%) | 4,382,103 |
| 15 Jan 2015 | CNY | 5.8933 | 6.06 | 5.8867 | 6.0267 | 6.0267 | +0.14 (+2.38%) | 5,358,463 |
| 14 Jan 2015 | CNY | 5.82 | 5.9067 | 5.8067 | 5.8867 | 5.8867 | +0.013 (+0.23%) | 3,906,903 |
| 13 Jan 2015 | CNY | 5.78 | 5.8933 | 5.7467 | 5.8733 | 5.8733 | +0.093 (+1.61%) | 3,699,766 |
| 12 Jan 2015 | CNY | 5.94 | 5.9467 | 5.7467 | 5.78 | 5.78 | -0.193 (-3.24%) | 6,009,627 |
| 9 Jan 2015 | CNY | 6.0333 | 6.0667 | 5.9667 | 5.9733 | 5.9733 | -0.067 (-1.10%) | 4,657,062 |
| 8 Jan 2015 | CNY | 6.06 | 6.1067 | 5.9733 | 6.04 | 6.04 | -0.007 (-0.11%) | 5,244,768 |
| 7 Jan 2015 | CNY | 6.1333 | 6.1667 | 5.9533 | 6.0467 | 6.0467 | -0.12 (-1.95%) | 6,327,079 |
| 6 Jan 2015 | CNY | 5.98 | 6.1867 | 5.8667 | 6.1667 | 6.1667 | +0.147 (+2.44%) | 8,896,248 |
| 5 Jan 2015 | CNY | 5.8733 | 6.0333 | 5.7333 | 6.02 | 6.02 | +0.093 (+1.57%) | 9,634,698 |
| 31 Dec 2014 | CNY | 6.08 | 6.08 | 5.8667 | 5.9267 | 5.9267 | -0.093 (-1.55%) | 8,899,611 |
| 30 Dec 2014 | CNY | 6.2667 | 6.3267 | 5.9667 | 6.02 | 6.02 | -0.26 (-4.14%) | 9,894,747 |
