| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2015 | CNY | 6.04 | 6.192 | 5.956 | 6.072 | 6.072 | +0.052 (+0.86%) | 3,235,965 |
| 11 Feb 2015 | CNY | 5.84 | 6.14 | 5.784 | 6.02 | 6.02 | +0.176 (+3.01%) | 3,319,520 |
| 10 Feb 2015 | CNY | 5.784 | 5.86 | 5.768 | 5.844 | 5.844 | +0.04 (+0.69%) | 1,297,802 |
| 9 Feb 2015 | CNY | 5.848 | 5.896 | 5.76 | 5.804 | 5.804 | -0.044 (-0.75%) | 1,501,570 |
| 6 Feb 2015 | CNY | 5.928 | 6.036 | 5.784 | 5.848 | 5.848 | -0.16 (-2.66%) | 3,495,815 |
| 5 Feb 2015 | CNY | 6.06 | 6.18 | 5.8 | 6.008 | 6.008 | 0.0 (0.0%) | 4,030,202 |
| 4 Feb 2015 | CNY | 6.004 | 6.06 | 5.932 | 6.008 | 6.008 | +0.004 (+0.07%) | 2,838,800 |
| 3 Feb 2015 | CNY | 5.816 | 6.028 | 5.76 | 6.004 | 6.004 | +0.188 (+3.23%) | 4,941,540 |
| 2 Feb 2015 | CNY | 5.68 | 5.852 | 5.604 | 5.816 | 5.816 | +0.016 (+0.28%) | 1,633,502 |
| 30 Jan 2015 | CNY | 6.048 | 6.192 | 5.784 | 5.8 | 5.8 | -0.248 (-4.10%) | 4,530,505 |
| 29 Jan 2015 | CNY | 6.124 | 6.216 | 6.048 | 6.048 | 6.048 | -0.108 (-1.75%) | 2,062,690 |
| 28 Jan 2015 | CNY | 6.112 | 6.272 | 6.024 | 6.156 | 6.156 | +0.156 (+2.60%) | 3,250,972 |
| 27 Jan 2015 | CNY | 5.948 | 6 | 5.844 | 6 | 6 | +0.052 (+0.87%) | 2,491,815 |
| 26 Jan 2015 | CNY | 5.788 | 5.948 | 5.784 | 5.948 | 5.948 | +0.12 (+2.06%) | 1,778,255 |
| 23 Jan 2015 | CNY | 5.924 | 5.952 | 5.732 | 5.828 | 5.828 | -0.128 (-2.15%) | 2,187,195 |
| 22 Jan 2015 | CNY | 5.9 | 5.996 | 5.88 | 5.956 | 5.956 | +0.052 (+0.88%) | 2,446,660 |
| 21 Jan 2015 | CNY | 5.98 | 5.98 | 5.816 | 5.904 | 5.904 | +0.008 (+0.14%) | 3,245,525 |
| 20 Jan 2015 | CNY | 5.676 | 5.896 | 5.608 | 5.896 | 5.896 | +0.3 (+5.36%) | 3,084,215 |
| 19 Jan 2015 | CNY | 5.608 | 5.816 | 5.52 | 5.596 | 5.596 | -0.084 (-1.48%) | 2,293,002 |
| 16 Jan 2015 | CNY | 5.46 | 5.72 | 5.404 | 5.68 | 5.68 | +0.168 (+3.05%) | 2,281,502 |
| 15 Jan 2015 | CNY | 5.452 | 5.58 | 5.412 | 5.512 | 5.512 | +0.052 (+0.95%) | 2,698,005 |
| 14 Jan 2015 | CNY | 5.44 | 5.496 | 5.332 | 5.46 | 5.46 | +0.012 (+0.22%) | 2,442,120 |
| 13 Jan 2015 | CNY | 5.204 | 5.452 | 5.204 | 5.448 | 5.448 | +0.196 (+3.73%) | 2,802,657 |
| 12 Jan 2015 | CNY | 5.4 | 5.436 | 5.252 | 5.252 | 5.252 | -0.148 (-2.74%) | 1,607,552 |
| 9 Jan 2015 | CNY | 5.36 | 5.464 | 5.316 | 5.4 | 5.4 | +0.028 (+0.52%) | 2,714,647 |
| 8 Jan 2015 | CNY | 5.316 | 5.424 | 5.272 | 5.372 | 5.372 | +0.044 (+0.83%) | 1,957,642 |
| 7 Jan 2015 | CNY | 5.296 | 5.392 | 5.208 | 5.328 | 5.328 | +0.036 (+0.68%) | 2,500,035 |
| 6 Jan 2015 | CNY | 5.08 | 5.352 | 5.04 | 5.292 | 5.292 | +0.212 (+4.17%) | 3,910,227 |
| 5 Jan 2015 | CNY | 5.052 | 5.112 | 4.944 | 5.08 | 5.08 | -0.052 (-1.01%) | 1,998,640 |
| 31 Dec 2014 | CNY | 5.108 | 5.24 | 5.008 | 5.132 | 5.132 | +0.008 (+0.16%) | 3,314,402 |
