| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2015 | CNY | 5.515 | 5.7833 | 5.4417 | 5.7683 | 5.7683 | +0.185 (+3.31%) | 5,403,906 |
| 30 Jan 2015 | CNY | 5.7217 | 5.815 | 5.545 | 5.5833 | 5.5833 | -0.208 (-3.60%) | 10,777,386 |
| 29 Jan 2015 | CNY | 6.0883 | 6.0883 | 5.6667 | 5.7917 | 5.7917 | -0.342 (-5.57%) | 22,181,088 |
| 28 Jan 2015 | CNY | 6.1667 | 6.2267 | 6.0833 | 6.1333 | 6.1333 | -0.047 (-0.76%) | 3,722,040 |
| 27 Jan 2015 | CNY | 6.2133 | 6.31 | 6.0017 | 6.18 | 6.18 | -0.143 (-2.27%) | 6,213,672 |
| 26 Jan 2015 | CNY | 6.3633 | 6.5 | 6.2083 | 6.3233 | 6.3233 | -0.038 (-0.60%) | 5,962,542 |
| 23 Jan 2015 | CNY | 6.2483 | 6.53 | 6.15 | 6.3617 | 6.3617 | +0.113 (+1.81%) | 10,276,020 |
| 22 Jan 2015 | CNY | 6.3333 | 6.3333 | 6.1533 | 6.2483 | 6.2483 | -0.087 (-1.37%) | 10,310,970 |
| 21 Jan 2015 | CNY | 5.9417 | 6.4983 | 5.8667 | 6.335 | 6.335 | +0.405 (+6.83%) | 14,159,916 |
| 20 Jan 2015 | CNY | 5.805 | 5.9833 | 5.805 | 5.93 | 5.93 | +0.133 (+2.30%) | 9,275,418 |
| 19 Jan 2015 | CNY | 5.5517 | 5.99 | 5.4967 | 5.7967 | 5.7967 | +0.082 (+1.43%) | 11,463,264 |
| 16 Jan 2015 | CNY | 5.4833 | 5.8017 | 5.4333 | 5.715 | 5.715 | +0.168 (+3.03%) | 8,138,310 |
| 15 Jan 2015 | CNY | 5.4183 | 5.775 | 5.4167 | 5.5467 | 5.5467 | +0.048 (+0.88%) | 7,132,494 |
| 14 Jan 2015 | CNY | 5.7967 | 5.7967 | 5.4183 | 5.4983 | 5.4983 | -0.245 (-4.27%) | 6,403,458 |
| 13 Jan 2015 | CNY | 5.815 | 5.85 | 5.6083 | 5.7433 | 5.7433 | -0.087 (-1.49%) | 8,773,386 |
| 12 Jan 2015 | CNY | 5.5167 | 6.0233 | 5.3 | 5.83 | 5.83 | +0.2 (+3.55%) | 14,993,022 |
| 9 Jan 2015 | CNY | 5.48 | 5.97 | 5.425 | 5.63 | 5.63 | +0.167 (+3.05%) | 25,077,138 |
| 8 Jan 2015 | CNY | 4.9783 | 5.4633 | 4.9283 | 5.4633 | 5.4633 | +0.497 (+10.00%) | 20,253,600 |
| 7 Jan 2015 | CNY | 4.8317 | 5.0467 | 4.8 | 4.9667 | 4.9667 | +0.072 (+1.46%) | 13,789,968 |
| 6 Jan 2015 | CNY | 4.63 | 4.8967 | 4.59 | 4.895 | 4.895 | +0.258 (+5.57%) | 16,511,994 |
| 5 Jan 2015 | CNY | 4.72 | 4.76 | 4.5833 | 4.6367 | 4.6367 | -0.2 (-4.14%) | 13,152,606 |
| 31 Dec 2014 | CNY | 4.7333 | 4.8917 | 4.6667 | 4.8367 | 4.8367 | +0.087 (+1.83%) | 12,068,574 |
| 30 Dec 2014 | CNY | 4.8317 | 5.0367 | 4.6383 | 4.75 | 4.75 | -0.345 (-6.77%) | 20,822,124 |
| 29 Dec 2014 | CNY | 5.535 | 5.5417 | 5.095 | 5.095 | 5.095 | -0.567 (-10.01%) | 13,099,608 |
| 26 Dec 2014 | CNY | 5.745 | 5.8633 | 5.6083 | 5.6617 | 5.6617 | -0.148 (-2.55%) | 14,320,044 |
| 25 Dec 2014 | CNY | 5.8333 | 5.9167 | 5.6667 | 5.81 | 5.81 | -0.338 (-5.50%) | 18,210,018 |
| 24 Dec 2014 | CNY | 5.44 | 6.3783 | 5.44 | 6.1483 | 6.1483 | +0.103 (+1.71%) | 36,204,606 |
| 23 Dec 2014 | CNY | 6.045 | 6.045 | 6.045 | 6.045 | 6.045 | -0.672 (-10.00%) | 809,400 |
| 22 Dec 2014 | CNY | 6.7167 | 6.7167 | 6.7167 | 6.7167 | 6.7167 | -0.747 (-10.00%) | 1,744,200 |
| 19 Dec 2014 | CNY | 7.3317 | 7.6967 | 7.3167 | 7.4633 | 7.4633 | +0.458 (+6.54%) | 21,671,022 |
