| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2015 | CNY | 6.0177 | 6.0706 | 5.8912 | 5.9735 | 5.9735 | -0.056 (-0.93%) | 10,966,149 |
| 27 Jan 2015 | CNY | 6.0206 | 6.1765 | 5.8529 | 6.0294 | 6.0294 | +0.015 (+0.24%) | 10,754,050 |
| 26 Jan 2015 | CNY | 5.8677 | 6.0265 | 5.7706 | 6.0147 | 6.0147 | +0.176 (+3.02%) | 15,100,855 |
| 23 Jan 2015 | CNY | 5.8147 | 5.9265 | 5.7206 | 5.8382 | 5.8382 | +0.024 (+0.40%) | 6,608,430 |
| 22 Jan 2015 | CNY | 5.8059 | 5.9 | 5.6559 | 5.8147 | 5.8147 | +0.015 (+0.25%) | 7,079,803 |
| 21 Jan 2015 | CNY | 5.8177 | 5.9471 | 5.7206 | 5.8 | 5.8 | -0.018 (-0.30%) | 10,016,287 |
| 20 Jan 2015 | CNY | 5.5588 | 5.8471 | 5.5147 | 5.8177 | 5.8177 | +0.282 (+5.10%) | 11,942,935 |
| 19 Jan 2015 | CNY | 5.2353 | 5.5618 | 5.1471 | 5.5353 | 5.5353 | +0.138 (+2.56%) | 8,879,865 |
| 16 Jan 2015 | CNY | 5.3971 | 5.4412 | 5.3206 | 5.3971 | 5.3971 | 0.0 (0.0%) | 3,345,008 |
| 15 Jan 2015 | CNY | 5.3971 | 5.4853 | 5.3324 | 5.3971 | 5.3971 | 0.0 (0.0%) | 5,557,925 |
| 14 Jan 2015 | CNY | 5.2824 | 5.4353 | 5.25 | 5.3971 | 5.3971 | +0.174 (+3.32%) | 9,092,977 |
| 13 Jan 2015 | CNY | 5.0647 | 5.2353 | 4.9647 | 5.2235 | 5.2235 | +0.121 (+2.36%) | 10,473,734 |
| 12 Jan 2015 | CNY | 5.1177 | 5.1529 | 5.0294 | 5.1029 | 5.1029 | -0.044 (-0.86%) | 2,929,501 |
| 9 Jan 2015 | CNY | 5.0971 | 5.2471 | 5.0471 | 5.1471 | 5.1471 | +0.038 (+0.75%) | 4,951,233 |
| 8 Jan 2015 | CNY | 5.1118 | 5.1706 | 5.0559 | 5.1088 | 5.1088 | -0.015 (-0.29%) | 3,620,313 |
| 7 Jan 2015 | CNY | 4.9706 | 5.1471 | 4.9353 | 5.1235 | 5.1235 | +0.126 (+2.53%) | 5,694,452 |
| 6 Jan 2015 | CNY | 5.0059 | 5.0588 | 4.9412 | 4.9971 | 4.9971 | -0.003 (-0.06%) | 6,039,243 |
| 5 Jan 2015 | CNY | 4.9941 | 5.0853 | 4.9265 | 5 | 5 | -0.056 (-1.11%) | 12,855,763 |
| 31 Dec 2014 | CNY | 4.9912 | 5.0559 | 4.8529 | 5.0559 | 5.0559 | +0.041 (+0.82%) | 2,617,779 |
| 30 Dec 2014 | CNY | 5 | 5.1471 | 4.9118 | 5.0147 | 5.0147 | -0.006 (-0.12%) | 4,428,517 |
| 29 Dec 2014 | CNY | 4.9706 | 5.1735 | 4.9706 | 5.0206 | 5.0206 | -0.021 (-0.41%) | 4,623,238 |
| 26 Dec 2014 | CNY | 4.9706 | 5.0471 | 4.8529 | 5.0412 | 5.0412 | -0.003 (-0.06%) | 6,930,373 |
| 25 Dec 2014 | CNY | 4.8294 | 5.1235 | 4.8147 | 5.0441 | 5.0441 | +0.215 (+4.45%) | 12,909,562 |
| 24 Dec 2014 | CNY | 4.4588 | 4.8382 | 4.4206 | 4.8294 | 4.8294 | +0.371 (+8.31%) | 7,639,664 |
| 23 Dec 2014 | CNY | 4.3794 | 4.5853 | 4.2177 | 4.4588 | 4.4588 | +0.132 (+3.06%) | 6,491,949 |
| 22 Dec 2014 | CNY | 4.7294 | 4.7294 | 4.3088 | 4.3265 | 4.3265 | -0.412 (-8.69%) | 6,109,099 |
| 19 Dec 2014 | CNY | 4.8412 | 4.8912 | 4.7088 | 4.7382 | 4.7382 | -0.088 (-1.83%) | 3,717,692 |
| 18 Dec 2014 | CNY | 4.9441 | 4.9441 | 4.8265 | 4.8265 | 4.8265 | -0.118 (-2.38%) | 2,120,580 |
| 17 Dec 2014 | CNY | 5.0588 | 5.0588 | 4.8853 | 4.9441 | 4.9441 | -0.141 (-2.78%) | 5,624,324 |
| 16 Dec 2014 | CNY | 5.0382 | 5.1118 | 4.9412 | 5.0853 | 5.0853 | +0.041 (+0.82%) | 5,226,762 |
