| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2015 | CNY | 3.984 | 4.0348 | 3.9626 | 3.9652 | 3.9652 | -0.019 (-0.47%) | 7,575,822 |
| 10 Feb 2015 | CNY | 3.8636 | 3.9866 | 3.8316 | 3.984 | 3.984 | +0.152 (+3.98%) | 5,308,417 |
| 9 Feb 2015 | CNY | 3.9572 | 3.9706 | 3.8235 | 3.8316 | 3.8316 | -0.139 (-3.50%) | 7,236,069 |
| 6 Feb 2015 | CNY | 4.0455 | 4.0668 | 3.9278 | 3.9706 | 3.9706 | -0.094 (-2.30%) | 7,330,310 |
| 5 Feb 2015 | CNY | 3.9759 | 4.2166 | 3.9626 | 4.0642 | 4.0642 | +0.091 (+2.29%) | 21,147,594 |
| 4 Feb 2015 | CNY | 3.9706 | 4.0321 | 3.9439 | 3.9733 | 3.9733 | -0.027 (-0.67%) | 6,363,415 |
| 3 Feb 2015 | CNY | 3.8048 | 4.0241 | 3.8048 | 4 | 4 | +0.195 (+5.13%) | 11,319,622 |
| 2 Feb 2015 | CNY | 3.8636 | 3.8984 | 3.8048 | 3.8048 | 3.8048 | -0.086 (-2.20%) | 5,123,433 |
| 30 Jan 2015 | CNY | 3.9198 | 3.9546 | 3.8797 | 3.8904 | 3.8904 | -0.029 (-0.75%) | 4,433,811 |
| 29 Jan 2015 | CNY | 3.8984 | 3.9358 | 3.8663 | 3.9198 | 3.9198 | -0.011 (-0.27%) | 5,367,315 |
| 28 Jan 2015 | CNY | 3.9947 | 3.9947 | 3.9037 | 3.9305 | 3.9305 | -0.075 (-1.87%) | 8,650,904 |
| 27 Jan 2015 | CNY | 4.0107 | 4.0321 | 3.9332 | 4.0054 | 4.0054 | -0.005 (-0.13%) | 13,664,179 |
| 26 Jan 2015 | CNY | 3.8636 | 4.0588 | 3.8636 | 4.0107 | 4.0107 | +0.147 (+3.81%) | 23,337,906 |
| 23 Jan 2015 | CNY | 3.9706 | 3.9706 | 3.8529 | 3.8636 | 3.8636 | -0.131 (-3.28%) | 15,122,850 |
| 22 Jan 2015 | CNY | 3.984 | 4.0722 | 3.9037 | 3.9947 | 3.9947 | +0.035 (+0.88%) | 31,756,968 |
| 21 Jan 2015 | CNY | 3.6016 | 3.9599 | 3.5562 | 3.9599 | 3.9599 | +0.361 (+10.03%) | 31,323,165 |
| 20 Jan 2015 | CNY | 3.4706 | 3.6016 | 3.4706 | 3.5989 | 3.5989 | +0.12 (+3.46%) | 8,411,585 |
| 19 Jan 2015 | CNY | 3.5348 | 3.631 | 3.4412 | 3.4786 | 3.4786 | -0.075 (-2.11%) | 10,624,513 |
| 16 Jan 2015 | CNY | 3.5294 | 3.5882 | 3.5 | 3.5535 | 3.5535 | +0.029 (+0.83%) | 5,821,313 |
| 15 Jan 2015 | CNY | 3.5508 | 3.5508 | 3.4305 | 3.5241 | 3.5241 | 0.0 (0.0%) | 4,146,033 |
| 14 Jan 2015 | CNY | 3.5668 | 3.6177 | 3.5107 | 3.5241 | 3.5241 | -0.04 (-1.13%) | 5,145,233 |
| 13 Jan 2015 | CNY | 3.4412 | 3.5909 | 3.3717 | 3.5642 | 3.5642 | +0.134 (+3.90%) | 12,407,334 |
| 12 Jan 2015 | CNY | 3.4439 | 3.4706 | 3.3155 | 3.4305 | 3.4305 | -0.008 (-0.23%) | 6,910,244 |
| 9 Jan 2015 | CNY | 3.5294 | 3.5695 | 3.4385 | 3.4385 | 3.4385 | -0.099 (-2.80%) | 8,109,554 |
| 8 Jan 2015 | CNY | 3.5214 | 3.6016 | 3.4546 | 3.5374 | 3.5374 | +0.019 (+0.53%) | 8,652,460 |
| 7 Jan 2015 | CNY | 3.516 | 3.6257 | 3.4893 | 3.5187 | 3.5187 | +0.008 (+0.23%) | 7,326,981 |
| 6 Jan 2015 | CNY | 3.3182 | 3.5535 | 3.2808 | 3.5107 | 3.5107 | +0.176 (+5.29%) | 10,977,285 |
| 5 Jan 2015 | CNY | 3.3128 | 3.3957 | 3.2353 | 3.3342 | 3.3342 | -0.102 (-2.96%) | 6,036,797 |
| 31 Dec 2014 | CNY | 3.2513 | 3.4358 | 3.1471 | 3.4358 | 3.4358 | +0.219 (+6.81%) | 15,940,714 |
| 30 Dec 2014 | CNY | 3.369 | 3.4251 | 3.1578 | 3.2166 | 3.2166 | -0.158 (-4.67%) | 13,243,455 |
