| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2015 | CNY | 5.3933 | 5.5167 | 5.3367 | 5.3567 | 5.3567 | -0.007 (-0.12%) | 6,100,467 |
| 28 Jan 2015 | CNY | 5.43 | 5.43 | 5.3267 | 5.3633 | 5.3633 | -0.07 (-1.29%) | 6,365,733 |
| 27 Jan 2015 | CNY | 5.3733 | 5.4767 | 5.2867 | 5.4333 | 5.4333 | +0.1 (+1.88%) | 11,694,213 |
| 26 Jan 2015 | CNY | 5.19 | 5.41 | 5.19 | 5.3333 | 5.3333 | +0.143 (+2.76%) | 7,996,848 |
| 23 Jan 2015 | CNY | 5.2767 | 5.2833 | 5.17 | 5.19 | 5.19 | -0.113 (-2.14%) | 9,783,120 |
| 22 Jan 2015 | CNY | 5.2667 | 5.3333 | 5.17 | 5.3033 | 5.3033 | +0.04 (+0.76%) | 9,115,902 |
| 21 Jan 2015 | CNY | 5.1567 | 5.2667 | 5.0833 | 5.2633 | 5.2633 | +0.153 (+3.00%) | 12,218,130 |
| 20 Jan 2015 | CNY | 4.95 | 5.1133 | 4.93 | 5.11 | 5.11 | +0.2 (+4.07%) | 9,921,024 |
| 19 Jan 2015 | CNY | 4.9033 | 5.1167 | 4.8 | 4.91 | 4.91 | -0.1 (-2.00%) | 8,326,086 |
| 16 Jan 2015 | CNY | 4.93 | 5.06 | 4.92 | 5.01 | 5.01 | +0.057 (+1.14%) | 5,909,625 |
| 15 Jan 2015 | CNY | 4.8333 | 5.16 | 4.8333 | 4.9533 | 4.9533 | +0.15 (+3.12%) | 10,762,788 |
| 14 Jan 2015 | CNY | 4.8 | 4.8567 | 4.7667 | 4.8033 | 4.8033 | -0.007 (-0.14%) | 3,690,162 |
| 13 Jan 2015 | CNY | 4.6667 | 4.8133 | 4.6467 | 4.81 | 4.81 | +0.137 (+2.93%) | 4,354,596 |
| 12 Jan 2015 | CNY | 4.8633 | 4.8633 | 4.6667 | 4.6733 | 4.6733 | -0.187 (-3.84%) | 6,375,591 |
| 9 Jan 2015 | CNY | 4.94 | 5 | 4.86 | 4.86 | 4.86 | -0.09 (-1.82%) | 5,616,777 |
| 8 Jan 2015 | CNY | 4.9333 | 4.9933 | 4.9133 | 4.95 | 4.95 | +0.027 (+0.54%) | 4,774,476 |
| 7 Jan 2015 | CNY | 5.05 | 5.05 | 4.9033 | 4.9233 | 4.9233 | -0.127 (-2.51%) | 6,566,886 |
| 6 Jan 2015 | CNY | 4.81 | 5.0667 | 4.7833 | 5.05 | 5.05 | +0.167 (+3.41%) | 10,374,168 |
| 5 Jan 2015 | CNY | 4.9267 | 4.9367 | 4.7033 | 4.8833 | 4.8833 | -0.06 (-1.21%) | 6,485,247 |
| 31 Dec 2014 | CNY | 4.9 | 4.9967 | 4.85 | 4.9433 | 4.9433 | +0.05 (+1.02%) | 4,845,165 |
| 30 Dec 2014 | CNY | 4.9167 | 4.9533 | 4.8067 | 4.8933 | 4.8933 | +0.043 (+0.89%) | 6,909,609 |
| 29 Dec 2014 | CNY | 5.0867 | 5.16 | 4.77 | 4.85 | 4.85 | -0.34 (-6.55%) | 10,818,756 |
| 26 Dec 2014 | CNY | 5.3 | 5.3067 | 5.1833 | 5.19 | 5.19 | -0.12 (-2.26%) | 7,953,909 |
| 25 Dec 2014 | CNY | 5.3033 | 5.4067 | 5.2033 | 5.31 | 5.31 | +0.023 (+0.44%) | 8,999,406 |
| 24 Dec 2014 | CNY | 5.1833 | 5.3 | 5.16 | 5.2867 | 5.2867 | +0.16 (+3.12%) | 8,023,617 |
| 23 Dec 2014 | CNY | 5.2033 | 5.4 | 5.1133 | 5.1267 | 5.1267 | -0.057 (-1.09%) | 10,686,873 |
| 22 Dec 2014 | CNY | 5.6 | 5.6 | 5.1833 | 5.1833 | 5.1833 | -0.577 (-10.01%) | 19,470,369 |
| 19 Dec 2014 | CNY | 6.0667 | 6.0667 | 5.5833 | 5.76 | 5.76 | -0.407 (-6.60%) | 24,348,825 |
| 18 Dec 2014 | CNY | 6.7633 | 6.7767 | 6.15 | 6.1667 | 6.1667 | -0.643 (-9.45%) | 31,387,194 |
| 17 Dec 2014 | CNY | 6.81 | 6.81 | 6.5533 | 6.81 | 6.81 | +0.62 (+10.02%) | 19,852,404 |
