| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2015 | CNY | 5.8444 | 5.9467 | 5.76 | 5.8311 | 5.8311 | -0.036 (-0.61%) | 1,994,006 |
| 6 Feb 2015 | CNY | 6 | 6.0889 | 5.84 | 5.8667 | 5.8667 | -0.155 (-2.58%) | 2,799,047 |
| 5 Feb 2015 | CNY | 6.0089 | 6.1156 | 5.9156 | 6.0222 | 6.0222 | +0.067 (+1.12%) | 5,657,024 |
| 4 Feb 2015 | CNY | 6.0311 | 6.0311 | 5.9111 | 5.9556 | 5.9556 | -0.062 (-1.03%) | 3,345,952 |
| 3 Feb 2015 | CNY | 5.84 | 6.0622 | 5.84 | 6.0178 | 6.0178 | +0.209 (+3.60%) | 5,015,389 |
| 2 Feb 2015 | CNY | 5.8 | 5.8889 | 5.7378 | 5.8089 | 5.8089 | -0.004 (-0.08%) | 2,207,517 |
| 30 Jan 2015 | CNY | 5.8889 | 5.9111 | 5.7511 | 5.8133 | 5.8133 | -0.036 (-0.61%) | 2,531,000 |
| 29 Jan 2015 | CNY | 5.8978 | 5.92 | 5.8311 | 5.8489 | 5.8489 | -0.084 (-1.42%) | 2,281,421 |
| 28 Jan 2015 | CNY | 5.9556 | 6.0667 | 5.9111 | 5.9333 | 5.9333 | -0.049 (-0.82%) | 2,785,500 |
| 27 Jan 2015 | CNY | 5.9022 | 6.0844 | 5.8667 | 5.9822 | 5.9822 | +0.035 (+0.60%) | 4,341,903 |
| 26 Jan 2015 | CNY | 5.7333 | 5.96 | 5.7156 | 5.9467 | 5.9467 | +0.2 (+3.48%) | 5,940,247 |
| 23 Jan 2015 | CNY | 5.8578 | 5.8578 | 5.7333 | 5.7467 | 5.7467 | -0.12 (-2.05%) | 2,758,504 |
| 22 Jan 2015 | CNY | 5.7556 | 5.8756 | 5.7511 | 5.8667 | 5.8667 | +0.085 (+1.46%) | 3,921,207 |
| 21 Jan 2015 | CNY | 5.7422 | 5.8578 | 5.6933 | 5.7822 | 5.7822 | +0.084 (+1.48%) | 6,120,531 |
| 20 Jan 2015 | CNY | 5.5911 | 5.7111 | 5.56 | 5.6978 | 5.6978 | +0.165 (+2.97%) | 4,787,489 |
| 19 Jan 2015 | CNY | 5.4578 | 5.6622 | 5.4444 | 5.5333 | 5.5333 | 0.0 (0.0%) | 4,526,475 |
| 16 Jan 2015 | CNY | 5.4622 | 5.5333 | 5.4222 | 5.5333 | 5.5333 | +0.116 (+2.13%) | 2,201,854 |
| 15 Jan 2015 | CNY | 5.3689 | 5.4311 | 5.3556 | 5.4178 | 5.4178 | +0.049 (+0.91%) | 2,474,889 |
| 14 Jan 2015 | CNY | 5.4356 | 5.4356 | 5.3556 | 5.3689 | 5.3689 | -0.102 (-1.87%) | 3,041,230 |
| 13 Jan 2015 | CNY | 5.4089 | 5.4711 | 5.3556 | 5.4711 | 5.4711 | +0.075 (+1.40%) | 2,515,524 |
| 12 Jan 2015 | CNY | 5.4667 | 5.48 | 5.3333 | 5.3956 | 5.3956 | -0.138 (-2.49%) | 2,843,460 |
| 9 Jan 2015 | CNY | 5.6844 | 5.6889 | 5.5333 | 5.5333 | 5.5333 | -0.089 (-1.58%) | 2,637,852 |
| 8 Jan 2015 | CNY | 5.6178 | 5.6844 | 5.5289 | 5.6222 | 5.6222 | +0.013 (+0.24%) | 3,378,539 |
| 7 Jan 2015 | CNY | 5.6844 | 5.6889 | 5.5556 | 5.6089 | 5.6089 | -0.053 (-0.94%) | 3,275,106 |
| 6 Jan 2015 | CNY | 5.5333 | 5.68 | 5.4889 | 5.6622 | 5.6622 | +0.129 (+2.33%) | 5,063,294 |
| 5 Jan 2015 | CNY | 5.4133 | 5.5333 | 5.4 | 5.5333 | 5.5333 | +0.067 (+1.22%) | 3,242,439 |
| 31 Dec 2014 | CNY | 5.4622 | 5.5067 | 5.3689 | 5.4667 | 5.4667 | +0.071 (+1.32%) | 2,604,057 |
| 30 Dec 2014 | CNY | 5.4889 | 5.52 | 5.3556 | 5.3956 | 5.3956 | -0.116 (-2.10%) | 3,302,160 |
| 29 Dec 2014 | CNY | 5.5911 | 5.6133 | 5.4444 | 5.5111 | 5.5111 | -0.071 (-1.27%) | 3,835,453 |
| 26 Dec 2014 | CNY | 5.5644 | 5.6044 | 5.5111 | 5.5822 | 5.5822 | +0.022 (+0.40%) | 2,129,463 |
