| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2015 | CNY | 5.6955 | 5.75 | 5.5909 | 5.5955 | 5.5955 | -0.064 (-1.12%) | 3,176,384 |
| 3 Feb 2015 | CNY | 5.6227 | 5.75 | 5.5909 | 5.6591 | 5.6591 | -0.009 (-0.16%) | 3,388,723 |
| 2 Feb 2015 | CNY | 5.7591 | 5.8455 | 5.5818 | 5.6682 | 5.6682 | -0.136 (-2.35%) | 5,840,291 |
| 30 Jan 2015 | CNY | 5.5682 | 5.9455 | 5.5636 | 5.8045 | 5.8045 | +0.236 (+4.24%) | 11,412,902 |
| 29 Jan 2015 | CNY | 5.5682 | 5.6091 | 5.5 | 5.5682 | 5.5682 | -0.023 (-0.41%) | 2,704,961 |
| 28 Jan 2015 | CNY | 5.6273 | 5.6682 | 5.5682 | 5.5909 | 5.5909 | -0.036 (-0.65%) | 3,028,520 |
| 27 Jan 2015 | CNY | 5.6136 | 5.7227 | 5.5545 | 5.6273 | 5.6273 | -0.018 (-0.32%) | 3,284,032 |
| 26 Jan 2015 | CNY | 5.5864 | 5.6727 | 5.5364 | 5.6455 | 5.6455 | +0.027 (+0.49%) | 6,086,621 |
| 23 Jan 2015 | CNY | 5.6818 | 5.7273 | 5.5455 | 5.6182 | 5.6182 | -0.064 (-1.12%) | 6,414,353 |
| 22 Jan 2015 | CNY | 5.6091 | 5.7636 | 5.5364 | 5.6818 | 5.6818 | -0.027 (-0.48%) | 8,534,937 |
| 21 Jan 2015 | CNY | 5.2046 | 5.7182 | 5.1682 | 5.7091 | 5.7091 | +0.504 (+9.69%) | 13,087,709 |
| 20 Jan 2015 | CNY | 4.9409 | 5.2091 | 4.9409 | 5.2046 | 5.2046 | +0.168 (+3.34%) | 8,401,806 |
| 19 Jan 2015 | CNY | 4.8409 | 5.0364 | 4.6318 | 5.0364 | 5.0364 | +0.091 (+1.84%) | 6,345,961 |
| 16 Jan 2015 | CNY | 4.9 | 4.9909 | 4.8227 | 4.9455 | 4.9455 | +0.086 (+1.78%) | 3,527,964 |
| 15 Jan 2015 | CNY | 4.7273 | 4.8591 | 4.7273 | 4.8591 | 4.8591 | +0.141 (+2.99%) | 2,890,225 |
| 14 Jan 2015 | CNY | 4.8909 | 4.9909 | 4.7046 | 4.7182 | 4.7182 | -0.209 (-4.24%) | 6,239,851 |
| 13 Jan 2015 | CNY | 4.9909 | 5.0227 | 4.8636 | 4.9273 | 4.9273 | -0.095 (-1.90%) | 5,444,773 |
| 12 Jan 2015 | CNY | 5.25 | 5.2546 | 4.9546 | 5.0227 | 5.0227 | -0.236 (-4.50%) | 4,065,597 |
| 9 Jan 2015 | CNY | 5.1227 | 5.3091 | 5.1227 | 5.2591 | 5.2591 | +0.068 (+1.31%) | 5,484,023 |
| 8 Jan 2015 | CNY | 5.1046 | 5.25 | 5.0955 | 5.1909 | 5.1909 | +0.027 (+0.53%) | 4,098,164 |
| 7 Jan 2015 | CNY | 5.2727 | 5.2727 | 5.1136 | 5.1636 | 5.1636 | -0.118 (-2.24%) | 4,736,690 |
| 6 Jan 2015 | CNY | 5.2455 | 5.3318 | 5.1909 | 5.2818 | 5.2818 | +0.009 (+0.17%) | 5,108,111 |
| 5 Jan 2015 | CNY | 5.2182 | 5.3727 | 5.1955 | 5.2727 | 5.2727 | -0.055 (-1.02%) | 6,344,129 |
| 31 Dec 2014 | CNY | 5.3273 | 5.5864 | 5.3227 | 5.3273 | 5.3273 | +0.168 (+3.26%) | 9,394,728 |
| 30 Dec 2014 | CNY | 5.0909 | 5.2091 | 5.05 | 5.1591 | 5.1591 | +0.05 (+0.98%) | 6,167,262 |
| 29 Dec 2014 | CNY | 5.0591 | 5.1455 | 4.8727 | 5.1091 | 5.1091 | +0.114 (+2.27%) | 9,130,413 |
| 26 Dec 2014 | CNY | 5.0182 | 5.1227 | 4.9773 | 4.9955 | 4.9955 | -0.05 (-0.99%) | 5,585,399 |
| 25 Dec 2014 | CNY | 4.9182 | 5.0864 | 4.9182 | 5.0455 | 5.0455 | +0.091 (+1.83%) | 4,479,145 |
| 24 Dec 2014 | CNY | 4.8409 | 5.0455 | 4.7727 | 4.9546 | 4.9546 | +0.136 (+2.83%) | 8,621,111 |
| 23 Dec 2014 | CNY | 5.1591 | 5.3273 | 4.7455 | 4.8182 | 4.8182 | -0.455 (-8.62%) | 19,149,268 |
