| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2015 | CNY | 6.0741 | 6.2074 | 6.0252 | 6.0741 | 6.0741 | -0.121 (-1.96%) | 18,442,714 |
| 28 Jan 2015 | CNY | 6.3348 | 6.3348 | 6.1437 | 6.1956 | 6.1956 | -0.132 (-2.08%) | 18,995,296 |
| 27 Jan 2015 | CNY | 6.3852 | 6.4489 | 6.163 | 6.3274 | 6.3274 | +0.075 (+1.21%) | 20,147,400 |
| 26 Jan 2015 | CNY | 6.2222 | 6.3363 | 6.2222 | 6.2519 | 6.2519 | +0.037 (+0.60%) | 15,045,048 |
| 23 Jan 2015 | CNY | 6.4 | 6.4296 | 6.1852 | 6.2148 | 6.2148 | -0.17 (-2.67%) | 25,218,654 |
| 22 Jan 2015 | CNY | 6.3748 | 6.4741 | 6.2815 | 6.3852 | 6.3852 | +0.074 (+1.17%) | 27,630,618 |
| 21 Jan 2015 | CNY | 6.2548 | 6.5037 | 6.2548 | 6.3111 | 6.3111 | +0.074 (+1.19%) | 38,761,969 |
| 20 Jan 2015 | CNY | 6.0563 | 6.2963 | 6.0563 | 6.237 | 6.237 | +0.252 (+4.21%) | 41,503,974 |
| 19 Jan 2015 | CNY | 5.9585 | 6.2207 | 5.877 | 5.9852 | 5.9852 | -0.067 (-1.10%) | 35,240,008 |
| 16 Jan 2015 | CNY | 5.9111 | 6.0933 | 5.8682 | 6.0519 | 6.0519 | +0.071 (+1.19%) | 21,096,429 |
| 15 Jan 2015 | CNY | 6.0222 | 6.2222 | 5.9393 | 5.9807 | 5.9807 | -0.059 (-0.98%) | 25,265,952 |
| 14 Jan 2015 | CNY | 5.8133 | 6.117 | 5.7422 | 6.04 | 6.04 | +0.224 (+3.85%) | 38,933,048 |
| 13 Jan 2015 | CNY | 5.6904 | 5.8356 | 5.6474 | 5.8163 | 5.8163 | +0.126 (+2.21%) | 19,926,209 |
| 12 Jan 2015 | CNY | 5.7156 | 5.7956 | 5.6119 | 5.6904 | 5.6904 | -0.055 (-0.95%) | 9,752,028 |
| 9 Jan 2015 | CNY | 5.7407 | 5.8415 | 5.7082 | 5.7452 | 5.7452 | 0.0 (0.0%) | 16,048,840 |
| 8 Jan 2015 | CNY | 5.8163 | 5.84 | 5.7037 | 5.7452 | 5.7452 | -0.065 (-1.12%) | 16,477,803 |
| 7 Jan 2015 | CNY | 5.8637 | 5.9185 | 5.7496 | 5.8104 | 5.8104 | -0.065 (-1.11%) | 22,291,449 |
| 6 Jan 2015 | CNY | 5.7333 | 5.877 | 5.6133 | 5.8756 | 5.8756 | +0.065 (+1.12%) | 36,865,172 |
| 5 Jan 2015 | CNY | 5.7822 | 5.8563 | 5.7289 | 5.8104 | 5.8104 | +0.013 (+0.23%) | 22,791,503 |
| 31 Dec 2014 | CNY | 5.8104 | 5.9215 | 5.763 | 5.797 | 5.797 | +0.111 (+1.95%) | 21,222,904 |
| 30 Dec 2014 | CNY | 5.7867 | 5.8963 | 5.4948 | 5.6859 | 5.6859 | -0.102 (-1.77%) | 29,276,120 |
| 29 Dec 2014 | CNY | 5.9926 | 5.9926 | 5.7704 | 5.7882 | 5.7882 | -0.284 (-4.68%) | 24,145,040 |
| 26 Dec 2014 | CNY | 6.0652 | 6.1037 | 5.9111 | 6.0726 | 6.0726 | -0.061 (-0.99%) | 34,272,564 |
| 25 Dec 2014 | CNY | 6.1037 | 6.2948 | 6.0444 | 6.1333 | 6.1333 | +0.037 (+0.61%) | 43,622,874 |
| 24 Dec 2014 | CNY | 5.7452 | 6.163 | 5.3333 | 6.0963 | 6.0963 | +0.43 (+7.58%) | 44,597,452 |
| 23 Dec 2014 | CNY | 5.6296 | 5.8963 | 5.6222 | 5.6667 | 5.6667 | +0.052 (+0.92%) | 31,516,222 |
| 22 Dec 2014 | CNY | 5.9852 | 6.0593 | 5.3778 | 5.6148 | 5.6148 | -0.356 (-5.96%) | 51,270,583 |
| 19 Dec 2014 | CNY | 6.2533 | 6.3363 | 5.9259 | 5.9704 | 5.9704 | -0.345 (-5.47%) | 42,980,314 |
| 18 Dec 2014 | CNY | 6.3674 | 6.5156 | 6.2578 | 6.3156 | 6.3156 | -0.07 (-1.09%) | 23,548,934 |
| 17 Dec 2014 | CNY | 6.5733 | 6.5733 | 6.357 | 6.3852 | 6.3852 | -0.196 (-2.97%) | 27,940,828 |
