| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2015 | CNY | 4.45 | 4.555 | 4.435 | 4.54 | 4.54 | +0.065 (+1.45%) | 9,401,932 |
| 21 Jan 2015 | CNY | 4.315 | 4.6 | 4.305 | 4.475 | 4.475 | +0.15 (+3.47%) | 20,794,542 |
| 20 Jan 2015 | CNY | 4.15 | 4.335 | 4.15 | 4.325 | 4.325 | +0.17 (+4.09%) | 11,089,416 |
| 19 Jan 2015 | CNY | 4.2 | 4.325 | 4.13 | 4.155 | 4.155 | -0.115 (-2.69%) | 11,361,932 |
| 16 Jan 2015 | CNY | 4.245 | 4.27 | 4.18 | 4.27 | 4.27 | +0.03 (+0.71%) | 9,912,862 |
| 15 Jan 2015 | CNY | 4.17 | 4.25 | 4.13 | 4.24 | 4.24 | +0.075 (+1.80%) | 9,146,812 |
| 14 Jan 2015 | CNY | 4.16 | 4.175 | 4.1 | 4.165 | 4.165 | +0.005 (+0.12%) | 4,158,562 |
| 13 Jan 2015 | CNY | 4.08 | 4.16 | 4.055 | 4.16 | 4.16 | +0.08 (+1.96%) | 4,203,174 |
| 12 Jan 2015 | CNY | 4.135 | 4.175 | 4.06 | 4.08 | 4.08 | -0.115 (-2.74%) | 5,815,998 |
| 9 Jan 2015 | CNY | 4.3 | 4.33 | 4.19 | 4.195 | 4.195 | -0.105 (-2.44%) | 8,606,308 |
| 8 Jan 2015 | CNY | 4.255 | 4.355 | 4.215 | 4.3 | 4.3 | +0.045 (+1.06%) | 9,801,300 |
| 7 Jan 2015 | CNY | 4.295 | 4.295 | 4.225 | 4.255 | 4.255 | -0.055 (-1.28%) | 6,934,438 |
| 6 Jan 2015 | CNY | 4.145 | 4.335 | 4.095 | 4.31 | 4.31 | +0.16 (+3.86%) | 11,472,610 |
| 5 Jan 2015 | CNY | 4.075 | 4.16 | 4.04 | 4.15 | 4.15 | -0.005 (-0.12%) | 8,034,716 |
| 31 Dec 2014 | CNY | 4.05 | 4.17 | 4.035 | 4.155 | 4.155 | +0.11 (+2.72%) | 9,576,630 |
| 30 Dec 2014 | CNY | 4.13 | 4.155 | 4 | 4.045 | 4.045 | -0.11 (-2.65%) | 8,689,448 |
| 29 Dec 2014 | CNY | 4.29 | 4.29 | 4.105 | 4.155 | 4.155 | -0.135 (-3.15%) | 8,090,568 |
| 26 Dec 2014 | CNY | 4.355 | 4.355 | 4.255 | 4.29 | 4.29 | -0.07 (-1.61%) | 7,287,184 |
| 25 Dec 2014 | CNY | 4.315 | 4.38 | 4.295 | 4.36 | 4.36 | +0.03 (+0.69%) | 4,673,130 |
| 24 Dec 2014 | CNY | 4.27 | 4.335 | 4.2 | 4.33 | 4.33 | +0.135 (+3.22%) | 4,698,372 |
| 23 Dec 2014 | CNY | 4.27 | 4.355 | 4.18 | 4.195 | 4.195 | -0.08 (-1.87%) | 5,810,044 |
| 22 Dec 2014 | CNY | 4.515 | 4.565 | 4.23 | 4.275 | 4.275 | -0.29 (-6.35%) | 9,500,046 |
| 19 Dec 2014 | CNY | 4.68 | 4.69 | 4.49 | 4.565 | 4.565 | -0.135 (-2.87%) | 10,535,914 |
| 18 Dec 2014 | CNY | 4.74 | 4.825 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 6,311,258 |
| 17 Dec 2014 | CNY | 4.875 | 4.895 | 4.715 | 4.75 | 4.75 | -0.145 (-2.96%) | 10,960,044 |
| 16 Dec 2014 | CNY | 4.75 | 4.915 | 4.72 | 4.895 | 4.895 | +0.165 (+3.49%) | 22,871,028 |
| 15 Dec 2014 | CNY | 4.655 | 4.76 | 4.615 | 4.73 | 4.73 | +0.05 (+1.07%) | 9,555,946 |
| 12 Dec 2014 | CNY | 4.665 | 4.705 | 4.63 | 4.68 | 4.68 | +0.025 (+0.54%) | 7,576,442 |
| 11 Dec 2014 | CNY | 4.635 | 4.705 | 4.59 | 4.655 | 4.655 | +0.02 (+0.43%) | 8,568,792 |
| 10 Dec 2014 | CNY | 4.45 | 4.67 | 4.45 | 4.635 | 4.635 | +0.105 (+2.32%) | 8,948,362 |
