| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2015 | CNY | 5.7211 | 5.9213 | 5.626 | 5.8813 | 5.8813 | +0.135 (+2.35%) | 4,264,156 |
| 9 Feb 2015 | CNY | 5.7161 | 5.8463 | 5.581 | 5.7462 | 5.7462 | 0.0 (0.0%) | 4,001,333 |
| 6 Feb 2015 | CNY | 5.9564 | 6.0515 | 5.7111 | 5.7462 | 5.7462 | -0.255 (-4.25%) | 6,477,916 |
| 5 Feb 2015 | CNY | 6.0064 | 6.1316 | 5.9213 | 6.0014 | 6.0014 | 0.0 (0.0%) | 7,899,530 |
| 4 Feb 2015 | CNY | 5.8062 | 6.1516 | 5.7662 | 6.0014 | 6.0014 | +0.155 (+2.65%) | 17,083,142 |
| 3 Feb 2015 | CNY | 5.7261 | 5.8713 | 5.636 | 5.8463 | 5.8463 | +0.19 (+3.36%) | 11,245,487 |
| 2 Feb 2015 | CNY | 5.6511 | 5.8363 | 5.611 | 5.6561 | 5.6561 | -0.06 (-1.05%) | 7,540,125 |
| 30 Jan 2015 | CNY | 5.8863 | 5.9213 | 5.6661 | 5.7161 | 5.7161 | -0.21 (-3.55%) | 16,238,739 |
| 29 Jan 2015 | CNY | 5.3307 | 5.9264 | 5.3157 | 5.9264 | 5.9264 | +0.541 (+10.04%) | 20,948,000 |
| 28 Jan 2015 | CNY | 5.3057 | 5.4058 | 5.3057 | 5.3858 | 5.3858 | +0.03 (+0.56%) | 7,391,107 |
| 27 Jan 2015 | CNY | 5.4408 | 5.4458 | 5.2656 | 5.3557 | 5.3557 | -0.1 (-1.83%) | 10,050,062 |
| 26 Jan 2015 | CNY | 5.3708 | 5.5009 | 5.3457 | 5.4558 | 5.4558 | +0.005 (+0.09%) | 9,676,603 |
| 23 Jan 2015 | CNY | 5.2456 | 5.4709 | 5.2306 | 5.4508 | 5.4508 | +0.185 (+3.52%) | 12,304,753 |
| 22 Jan 2015 | CNY | 5.2406 | 5.2757 | 5.1555 | 5.2656 | 5.2656 | +0.04 (+0.77%) | 6,348,493 |
| 21 Jan 2015 | CNY | 5.0704 | 5.2907 | 5.0704 | 5.2256 | 5.2256 | +0.16 (+3.16%) | 7,424,066 |
| 20 Jan 2015 | CNY | 4.9353 | 5.0704 | 4.9303 | 5.0654 | 5.0654 | +0.17 (+3.48%) | 7,115,391 |
| 19 Jan 2015 | CNY | 5.0054 | 5.1255 | 4.8402 | 4.8952 | 4.8952 | -0.2 (-3.93%) | 6,282,632 |
| 16 Jan 2015 | CNY | 5.0454 | 5.1505 | 4.9803 | 5.0955 | 5.0955 | +0.06 (+1.19%) | 6,707,238 |
| 15 Jan 2015 | CNY | 5.0955 | 5.1305 | 5.0054 | 5.0354 | 5.0354 | -0.06 (-1.18%) | 1,917,993 |
| 14 Jan 2015 | CNY | 5.2056 | 5.2156 | 5.0654 | 5.0955 | 5.0955 | -0.14 (-2.68%) | 2,844,020 |
| 13 Jan 2015 | CNY | 5.2306 | 5.2356 | 5.1555 | 5.2356 | 5.2356 | -0.01 (-0.19%) | 2,262,110 |
| 12 Jan 2015 | CNY | 5.1055 | 5.2456 | 5.0504 | 5.2456 | 5.2456 | +0.045 (+0.87%) | 2,826,094 |
| 9 Jan 2015 | CNY | 5.3207 | 5.3908 | 5.1605 | 5.2006 | 5.2006 | -0.18 (-3.35%) | 3,182,787 |
| 8 Jan 2015 | CNY | 5.3107 | 5.4258 | 5.3107 | 5.3808 | 5.3808 | +0.025 (+0.47%) | 3,426,931 |
| 7 Jan 2015 | CNY | 5.3507 | 5.4609 | 5.1605 | 5.3557 | 5.3557 | +0.055 (+1.04%) | 5,087,157 |
| 6 Jan 2015 | CNY | 4.9203 | 5.3808 | 4.8602 | 5.3007 | 5.3007 | +0.375 (+7.62%) | 7,660,902 |
| 5 Jan 2015 | CNY | 4.8952 | 4.9703 | 4.8052 | 4.9253 | 4.9253 | -0.02 (-0.40%) | 2,876,597 |
| 31 Dec 2014 | CNY | 4.8152 | 5.0054 | 4.7801 | 4.9453 | 4.9453 | +0.135 (+2.81%) | 4,045,666 |
| 30 Dec 2014 | CNY | 4.9653 | 5.0054 | 4.7751 | 4.8102 | 4.8102 | -0.13 (-2.63%) | 3,184,485 |
| 29 Dec 2014 | CNY | 5.1455 | 5.1455 | 4.9103 | 4.9403 | 4.9403 | -0.22 (-4.27%) | 4,783,065 |
