| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2015 | CNY | 4.7308 | 4.8462 | 4.7308 | 4.8077 | 4.8077 | +0.088 (+1.88%) | 3,109,828 |
| 10 Feb 2015 | CNY | 4.6577 | 4.7192 | 4.6269 | 4.7192 | 4.7192 | +0.054 (+1.15%) | 2,587,390 |
| 9 Feb 2015 | CNY | 4.6885 | 4.7308 | 4.6269 | 4.6654 | 4.6654 | -0.027 (-0.57%) | 2,823,028 |
| 6 Feb 2015 | CNY | 4.8154 | 4.8615 | 4.6346 | 4.6923 | 4.6923 | -0.108 (-2.24%) | 5,232,780 |
| 5 Feb 2015 | CNY | 4.9462 | 4.9692 | 4.7962 | 4.8 | 4.8 | -0.115 (-2.35%) | 5,064,654 |
| 4 Feb 2015 | CNY | 4.9962 | 4.9962 | 4.9077 | 4.9154 | 4.9154 | -0.065 (-1.31%) | 4,243,597 |
| 3 Feb 2015 | CNY | 4.8808 | 5.0346 | 4.8692 | 4.9808 | 4.9808 | +0.115 (+2.37%) | 7,060,534 |
| 2 Feb 2015 | CNY | 4.8615 | 4.9231 | 4.7769 | 4.8654 | 4.8654 | 0.0 (0.0%) | 3,395,035 |
| 30 Jan 2015 | CNY | 4.9154 | 4.9692 | 4.8654 | 4.8654 | 4.8654 | -0.073 (-1.48%) | 4,366,559 |
| 29 Jan 2015 | CNY | 4.8846 | 4.9808 | 4.8462 | 4.9385 | 4.9385 | +0.027 (+0.55%) | 5,663,013 |
| 28 Jan 2015 | CNY | 4.9231 | 4.9808 | 4.8962 | 4.9115 | 4.9115 | -0.042 (-0.86%) | 4,726,724 |
| 27 Jan 2015 | CNY | 4.9192 | 5.0308 | 4.8769 | 4.9539 | 4.9539 | +0.023 (+0.47%) | 7,128,485 |
| 26 Jan 2015 | CNY | 4.8192 | 4.9346 | 4.8192 | 4.9308 | 4.9308 | +0.069 (+1.43%) | 5,300,599 |
| 23 Jan 2015 | CNY | 5.0346 | 5.0769 | 4.85 | 4.8615 | 4.8615 | +0.019 (+0.40%) | 11,210,958 |
| 22 Jan 2015 | CNY | 4.7308 | 4.8539 | 4.6962 | 4.8423 | 4.8423 | +0.104 (+2.19%) | 8,017,926 |
| 21 Jan 2015 | CNY | 4.7154 | 4.7615 | 4.6808 | 4.7385 | 4.7385 | +0.058 (+1.23%) | 6,054,079 |
| 20 Jan 2015 | CNY | 4.5462 | 4.6923 | 4.5192 | 4.6808 | 4.6808 | +0.173 (+3.84%) | 6,634,186 |
| 19 Jan 2015 | CNY | 4.4654 | 4.6423 | 4.4269 | 4.5077 | 4.5077 | -0.008 (-0.17%) | 9,472,309 |
| 16 Jan 2015 | CNY | 4.4462 | 4.55 | 4.4462 | 4.5154 | 4.5154 | +0.069 (+1.56%) | 3,550,263 |
| 15 Jan 2015 | CNY | 4.4308 | 4.4923 | 4.4154 | 4.4462 | 4.4462 | +0.015 (+0.35%) | 2,764,756 |
| 14 Jan 2015 | CNY | 4.4269 | 4.5077 | 4.4077 | 4.4308 | 4.4308 | +0.008 (+0.17%) | 4,262,216 |
| 13 Jan 2015 | CNY | 4.3577 | 4.4346 | 4.3462 | 4.4231 | 4.4231 | +0.077 (+1.77%) | 3,664,052 |
| 12 Jan 2015 | CNY | 4.5 | 4.5 | 4.3308 | 4.3462 | 4.3462 | -0.177 (-3.91%) | 4,765,157 |
| 9 Jan 2015 | CNY | 4.5808 | 4.6231 | 4.5192 | 4.5231 | 4.5231 | -0.046 (-1.01%) | 4,040,140 |
| 8 Jan 2015 | CNY | 4.5769 | 4.6231 | 4.5385 | 4.5692 | 4.5692 | -0.015 (-0.34%) | 4,916,969 |
| 7 Jan 2015 | CNY | 4.65 | 4.6731 | 4.5423 | 4.5846 | 4.5846 | -0.081 (-1.73%) | 6,358,216 |
| 6 Jan 2015 | CNY | 4.5346 | 4.6846 | 4.5077 | 4.6654 | 4.6654 | +0.115 (+2.54%) | 5,175,976 |
| 5 Jan 2015 | CNY | 4.5039 | 4.5692 | 4.4462 | 4.55 | 4.55 | +0.008 (+0.17%) | 4,864,337 |
| 31 Dec 2014 | CNY | 4.5269 | 4.5846 | 4.4846 | 4.5423 | 4.5423 | +0.061 (+1.37%) | 4,186,098 |
| 30 Dec 2014 | CNY | 4.4731 | 4.6462 | 4.4462 | 4.4808 | 4.4808 | -0.065 (-1.44%) | 5,526,991 |
