| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2015 | CNY | 3.3078 | 3.3233 | 3.2256 | 3.2711 | 3.2711 | -0.076 (-2.26%) | 4,776,417 |
| 30 Jan 2015 | CNY | 3.3722 | 3.3911 | 3.2989 | 3.3467 | 3.3467 | -0.021 (-0.63%) | 9,828,702 |
| 29 Jan 2015 | CNY | 3.3489 | 3.4 | 3.2833 | 3.3678 | 3.3678 | +0.019 (+0.56%) | 12,827,286 |
| 28 Jan 2015 | CNY | 3.2644 | 3.3744 | 3.2556 | 3.3489 | 3.3489 | +0.079 (+2.41%) | 17,519,859 |
| 27 Jan 2015 | CNY | 3.21 | 3.2789 | 3.1744 | 3.27 | 3.27 | +0.06 (+1.87%) | 11,645,100 |
| 26 Jan 2015 | CNY | 3.2333 | 3.2456 | 3.1722 | 3.21 | 3.21 | -0.023 (-0.72%) | 6,949,584 |
| 23 Jan 2015 | CNY | 3.3111 | 3.3289 | 3.2056 | 3.2333 | 3.2333 | -0.067 (-2.02%) | 6,124,032 |
| 22 Jan 2015 | CNY | 3.2978 | 3.31 | 3.2433 | 3.3 | 3.3 | -0.006 (-0.17%) | 7,586,280 |
| 21 Jan 2015 | CNY | 3.2178 | 3.3289 | 3.2122 | 3.3056 | 3.3056 | +0.082 (+2.55%) | 8,966,268 |
| 20 Jan 2015 | CNY | 3.0278 | 3.2444 | 3.0278 | 3.2233 | 3.2233 | +0.158 (+5.14%) | 11,378,880 |
| 19 Jan 2015 | CNY | 3.0433 | 3.16 | 3.0022 | 3.0656 | 3.0656 | -0.012 (-0.40%) | 8,885,403 |
| 16 Jan 2015 | CNY | 3.08 | 3.0956 | 3.0233 | 3.0778 | 3.0778 | -0.019 (-0.61%) | 7,909,029 |
| 15 Jan 2015 | CNY | 3.0544 | 3.11 | 2.9556 | 3.0967 | 3.0967 | +0.043 (+1.42%) | 12,024,954 |
| 14 Jan 2015 | CNY | 3.1444 | 3.1444 | 3.0233 | 3.0533 | 3.0533 | -0.163 (-5.08%) | 12,746,817 |
| 13 Jan 2015 | CNY | 3.2978 | 3.2978 | 3.0089 | 3.2167 | 3.2167 | -0.117 (-3.50%) | 25,934,076 |
| 5 Dec 2014 | CNY | 3.4111 | 3.4389 | 3.1867 | 3.3333 | 3.3333 | -0.078 (-2.28%) | 18,597,402 |
| 4 Dec 2014 | CNY | 3.4833 | 3.4889 | 3.38 | 3.4111 | 3.4111 | -0.05 (-1.44%) | 17,724,006 |
| 3 Dec 2014 | CNY | 3.4611 | 3.4978 | 3.3922 | 3.4611 | 3.4611 | -0.016 (-0.45%) | 10,058,283 |
| 2 Dec 2014 | CNY | 3.3644 | 3.4978 | 3.3467 | 3.4767 | 3.4767 | +0.11 (+3.27%) | 8,234,109 |
| 1 Dec 2014 | CNY | 3.4889 | 3.5233 | 3.3667 | 3.3667 | 3.3667 | -0.122 (-3.50%) | 11,842,758 |
| 28 Nov 2014 | CNY | 3.5344 | 3.58 | 3.4222 | 3.4889 | 3.4889 | -0.044 (-1.26%) | 12,884,544 |
| 27 Nov 2014 | CNY | 3.3711 | 3.5544 | 3.3233 | 3.5333 | 3.5333 | +0.215 (+6.50%) | 17,101,503 |
| 26 Nov 2014 | CNY | 3.2911 | 3.3867 | 3.2711 | 3.3178 | 3.3178 | +0.027 (+0.81%) | 10,660,140 |
| 25 Nov 2014 | CNY | 3.3078 | 3.4067 | 3.29 | 3.2911 | 3.2911 | -0.02 (-0.60%) | 12,823,182 |
| 24 Nov 2014 | CNY | 3.2233 | 3.3611 | 3.2 | 3.3111 | 3.3111 | +0.067 (+2.06%) | 20,157,903 |
| 21 Nov 2014 | CNY | 3.0544 | 3.2878 | 3.0356 | 3.2444 | 3.2444 | +0.185 (+6.06%) | 25,088,607 |
| 20 Nov 2014 | CNY | 3.0833 | 3.0922 | 3.0167 | 3.0589 | 3.0589 | -0.063 (-2.03%) | 8,152,344 |
| 19 Nov 2014 | CNY | 3.1389 | 3.2433 | 3.1167 | 3.1222 | 3.1222 | -0.017 (-0.53%) | 14,465,484 |
| 18 Nov 2014 | CNY | 3.0689 | 3.1389 | 2.9889 | 3.1389 | 3.1389 | +0.079 (+2.58%) | 8,753,247 |
| 17 Nov 2014 | CNY | 3.0678 | 3.1178 | 2.9778 | 3.06 | 3.06 | +0.008 (+0.26%) | 11,646,558 |
