| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2015 | CNY | 4.8406 | 4.8438 | 4.7656 | 4.825 | 4.825 | +0.056 (+1.18%) | 2,787,078 |
| 17 Feb 2015 | CNY | 4.7875 | 4.7906 | 4.7438 | 4.7688 | 4.7688 | -0.003 (-0.06%) | 2,600,515 |
| 16 Feb 2015 | CNY | 4.7688 | 4.7906 | 4.7375 | 4.7719 | 4.7719 | +0.041 (+0.86%) | 2,790,636 |
| 13 Feb 2015 | CNY | 4.6469 | 4.75 | 4.6469 | 4.7313 | 4.7313 | +0.087 (+1.88%) | 3,586,771 |
| 12 Feb 2015 | CNY | 4.6719 | 4.6813 | 4.6125 | 4.6438 | 4.6438 | -0.028 (-0.60%) | 2,473,811 |
| 11 Feb 2015 | CNY | 4.5969 | 4.6719 | 4.5563 | 4.6719 | 4.6719 | +0.106 (+2.33%) | 2,893,664 |
| 10 Feb 2015 | CNY | 4.6 | 4.6469 | 4.5063 | 4.5656 | 4.5656 | -0.034 (-0.75%) | 3,170,352 |
| 9 Feb 2015 | CNY | 4.6531 | 4.6531 | 4.5625 | 4.6 | 4.6 | -0.037 (-0.81%) | 2,622,883 |
| 6 Feb 2015 | CNY | 4.8719 | 4.8719 | 4.6094 | 4.6375 | 4.6375 | -0.25 (-5.12%) | 5,798,608 |
| 5 Feb 2015 | CNY | 5.0813 | 5.0906 | 4.875 | 4.8875 | 4.8875 | -0.194 (-3.81%) | 7,620,553 |
| 4 Feb 2015 | CNY | 5.125 | 5.1875 | 5.05 | 5.0813 | 5.0813 | +0.003 (+0.06%) | 16,509,779 |
| 3 Feb 2015 | CNY | 5.0281 | 5.0875 | 5.0031 | 5.0781 | 5.0781 | +0.022 (+0.43%) | 6,911,612 |
| 2 Feb 2015 | CNY | 4.9219 | 5.0594 | 4.6281 | 5.0563 | 5.0563 | +0.141 (+2.86%) | 7,402,611 |
| 30 Jan 2015 | CNY | 5.0063 | 5.0469 | 4.9063 | 4.9156 | 4.9156 | -0.087 (-1.75%) | 3,240,672 |
| 29 Jan 2015 | CNY | 5.0625 | 5.0625 | 5 | 5.0031 | 5.0031 | -0.059 (-1.17%) | 3,213,856 |
| 28 Jan 2015 | CNY | 5.0469 | 5.0688 | 4.9688 | 5.0625 | 5.0625 | +0.031 (+0.62%) | 6,250,486 |
| 27 Jan 2015 | CNY | 5.0594 | 5.0719 | 4.9813 | 5.0313 | 5.0313 | -0.016 (-0.31%) | 5,967,520 |
| 26 Jan 2015 | CNY | 4.9531 | 5.0469 | 4.9531 | 5.0469 | 5.0469 | +0.097 (+1.96%) | 7,894,665 |
| 23 Jan 2015 | CNY | 5.1469 | 5.1469 | 4.8938 | 4.95 | 4.95 | -0.206 (-4.00%) | 12,380,176 |
| 22 Jan 2015 | CNY | 5.1406 | 5.1719 | 5.0875 | 5.1563 | 5.1563 | -0.041 (-0.78%) | 8,767,545 |
| 21 Jan 2015 | CNY | 5.0938 | 5.2281 | 5.0063 | 5.1969 | 5.1969 | +0.072 (+1.40%) | 15,659,808 |
| 20 Jan 2015 | CNY | 5.2156 | 5.2281 | 4.7844 | 5.125 | 5.125 | -0.125 (-2.38%) | 16,182,240 |
| 19 Jan 2015 | CNY | 5.375 | 5.5688 | 5.1281 | 5.25 | 5.25 | +0.159 (+3.13%) | 29,576,240 |
| 5 Dec 2014 | CNY | 5.2813 | 5.2969 | 5.025 | 5.0906 | 5.0906 | -0.191 (-3.61%) | 9,142,262 |
| 4 Dec 2014 | CNY | 5.3125 | 5.3438 | 5.2563 | 5.2813 | 5.2813 | -0.028 (-0.53%) | 7,210,832 |
| 3 Dec 2014 | CNY | 5.2625 | 5.3219 | 5.1906 | 5.3094 | 5.3094 | +0.078 (+1.49%) | 7,791,350 |
| 2 Dec 2014 | CNY | 5.1406 | 5.2656 | 5.1281 | 5.2313 | 5.2313 | +0.116 (+2.26%) | 6,092,137 |
| 1 Dec 2014 | CNY | 5.275 | 5.3031 | 5.1094 | 5.1156 | 5.1156 | -0.153 (-2.91%) | 10,138,742 |
| 28 Nov 2014 | CNY | 5.3406 | 5.3563 | 5.2438 | 5.2688 | 5.2688 | -0.072 (-1.34%) | 8,782,758 |
| 27 Nov 2014 | CNY | 5.3125 | 5.4063 | 5.275 | 5.3406 | 5.3406 | +0.022 (+0.41%) | 11,517,254 |
