| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2015 | CNY | 3.8305 | 3.9001 | 3.8261 | 3.8986 | 3.8986 | +0.064 (+1.66%) | 8,985,073 |
| 23 Jan 2015 | CNY | 3.903 | 3.9203 | 3.8131 | 3.8348 | 3.8348 | -0.067 (-1.71%) | 9,741,200 |
| 22 Jan 2015 | CNY | 3.845 | 3.9059 | 3.8261 | 3.9015 | 3.9015 | +0.061 (+1.59%) | 13,172,244 |
| 21 Jan 2015 | CNY | 3.7653 | 3.8638 | 3.7653 | 3.8406 | 3.8406 | +0.075 (+2.00%) | 15,233,103 |
| 20 Jan 2015 | CNY | 3.6319 | 3.787 | 3.6319 | 3.7653 | 3.7653 | +0.141 (+3.88%) | 10,407,856 |
| 19 Jan 2015 | CNY | 3.6914 | 3.7493 | 3.5943 | 3.6247 | 3.6247 | -0.093 (-2.49%) | 9,381,549 |
| 16 Jan 2015 | CNY | 3.7174 | 3.7508 | 3.7029 | 3.7174 | 3.7174 | +0.006 (+0.16%) | 5,812,196 |
| 15 Jan 2015 | CNY | 3.7073 | 3.7377 | 3.6856 | 3.7116 | 3.7116 | +0.01 (+0.27%) | 4,896,868 |
| 14 Jan 2015 | CNY | 3.6812 | 3.7522 | 3.6783 | 3.7015 | 3.7015 | +0.02 (+0.55%) | 7,377,773 |
| 13 Jan 2015 | CNY | 3.6595 | 3.7218 | 3.6377 | 3.6812 | 3.6812 | -0.012 (-0.31%) | 6,718,410 |
| 12 Jan 2015 | CNY | 3.8087 | 3.8102 | 3.6551 | 3.6928 | 3.6928 | +0.112 (+3.12%) | 14,177,534 |
| 31 Dec 2014 | CNY | 3.5551 | 3.5914 | 3.5334 | 3.5812 | 3.5812 | +0.025 (+0.69%) | 4,641,088 |
| 30 Dec 2014 | CNY | 3.6087 | 3.6377 | 3.5218 | 3.5566 | 3.5566 | -0.061 (-1.68%) | 7,055,754 |
| 29 Dec 2014 | CNY | 3.729 | 3.758 | 3.5957 | 3.6174 | 3.6174 | -0.112 (-2.99%) | 8,438,241 |
| 26 Dec 2014 | CNY | 3.745 | 3.7508 | 3.7247 | 3.729 | 3.729 | -0.016 (-0.43%) | 5,272,692 |
| 25 Dec 2014 | CNY | 3.7566 | 3.7595 | 3.7203 | 3.745 | 3.745 | 0.0 (0.0%) | 5,156,891 |
| 24 Dec 2014 | CNY | 3.6711 | 3.7609 | 3.6711 | 3.745 | 3.745 | +0.091 (+2.50%) | 5,618,109 |
| 23 Dec 2014 | CNY | 3.6551 | 3.7537 | 3.6377 | 3.6537 | 3.6537 | +0.016 (+0.44%) | 5,676,027 |
| 22 Dec 2014 | CNY | 3.8377 | 3.8406 | 3.6319 | 3.6377 | 3.6377 | -0.188 (-4.92%) | 11,994,070 |
| 19 Dec 2014 | CNY | 3.8305 | 3.8406 | 3.7363 | 3.8261 | 3.8261 | -0.022 (-0.57%) | 12,713,696 |
| 18 Dec 2014 | CNY | 3.8566 | 3.9073 | 3.816 | 3.8479 | 3.8479 | -0.026 (-0.67%) | 9,323,562 |
| 17 Dec 2014 | CNY | 3.974 | 3.9754 | 3.8218 | 3.874 | 3.874 | -0.106 (-2.66%) | 13,598,686 |
| 16 Dec 2014 | CNY | 4.0508 | 4.0696 | 3.9711 | 3.9798 | 3.9798 | -0.071 (-1.75%) | 12,668,626 |
| 15 Dec 2014 | CNY | 3.9827 | 4.0827 | 3.9638 | 4.0508 | 4.0508 | +0.072 (+1.82%) | 19,607,482 |
| 12 Dec 2014 | CNY | 3.9493 | 3.9812 | 3.9174 | 3.9783 | 3.9783 | +0.032 (+0.81%) | 12,257,384 |
| 11 Dec 2014 | CNY | 3.9203 | 4.0261 | 3.8725 | 3.9464 | 3.9464 | +0.004 (+0.11%) | 15,392,905 |
| 10 Dec 2014 | CNY | 3.7116 | 4.029 | 3.6986 | 3.9421 | 3.9421 | +0.219 (+5.88%) | 19,573,900 |
| 9 Dec 2014 | CNY | 3.8943 | 3.8943 | 3.7218 | 3.7232 | 3.7232 | -0.187 (-4.78%) | 23,735,397 |
| 8 Dec 2014 | CNY | 3.8856 | 3.9769 | 3.8711 | 3.9102 | 3.9102 | -0.029 (-0.74%) | 15,289,924 |
| 5 Dec 2014 | CNY | 4.116 | 4.116 | 3.8682 | 3.9392 | 3.9392 | -0.191 (-4.63%) | 24,378,883 |
