| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2015 | CNY | 5.9549 | 6.0347 | 5.8715 | 5.9201 | 5.9201 | -0.087 (-1.45%) | 4,850,380 |
| 28 Jan 2015 | CNY | 5.7465 | 6.1458 | 5.6285 | 6.0069 | 6.0069 | +0.246 (+4.28%) | 11,445,580 |
| 27 Jan 2015 | CNY | 5.8333 | 5.8611 | 5.5903 | 5.7604 | 5.7604 | -0.073 (-1.25%) | 4,952,612 |
| 26 Jan 2015 | CNY | 5.8056 | 5.941 | 5.7639 | 5.8333 | 5.8333 | +0.038 (+0.66%) | 4,119,992 |
| 23 Jan 2015 | CNY | 6.0694 | 6.0694 | 5.7743 | 5.7951 | 5.7951 | +0.069 (+1.21%) | 9,582,868 |
| 22 Jan 2015 | CNY | 5.6563 | 5.7292 | 5.5729 | 5.7257 | 5.7257 | +0.08 (+1.42%) | 5,729,071 |
| 21 Jan 2015 | CNY | 5.5972 | 5.7535 | 5.5938 | 5.6458 | 5.6458 | +0.059 (+1.06%) | 7,122,637 |
| 20 Jan 2015 | CNY | 5.375 | 5.6076 | 5.375 | 5.5868 | 5.5868 | +0.18 (+3.34%) | 7,009,718 |
| 19 Jan 2015 | CNY | 5.3125 | 5.5556 | 5.2083 | 5.4063 | 5.4063 | +0.076 (+1.43%) | 7,302,231 |
| 16 Jan 2015 | CNY | 5.2743 | 5.4132 | 5.1944 | 5.3299 | 5.3299 | +0.111 (+2.13%) | 3,795,960 |
| 15 Jan 2015 | CNY | 5.2118 | 5.309 | 5.2118 | 5.2188 | 5.2188 | -0.017 (-0.33%) | 2,331,207 |
| 14 Jan 2015 | CNY | 5.3125 | 5.3542 | 5.2014 | 5.2361 | 5.2361 | -0.121 (-2.27%) | 2,971,474 |
| 13 Jan 2015 | CNY | 5.1389 | 5.4028 | 5.0868 | 5.3576 | 5.3576 | +0.219 (+4.26%) | 3,944,816 |
| 12 Jan 2015 | CNY | 5.2882 | 5.2882 | 5.0868 | 5.1389 | 5.1389 | -0.149 (-2.82%) | 2,682,627 |
| 9 Jan 2015 | CNY | 5.3229 | 5.4132 | 5.2813 | 5.2882 | 5.2882 | -0.007 (-0.13%) | 4,131,037 |
| 8 Jan 2015 | CNY | 5.2014 | 5.3785 | 5.2014 | 5.2951 | 5.2951 | +0.101 (+1.94%) | 5,137,853 |
| 7 Jan 2015 | CNY | 5.2639 | 5.3021 | 5.1215 | 5.1944 | 5.1944 | -0.066 (-1.25%) | 3,560,276 |
| 6 Jan 2015 | CNY | 5.0347 | 5.2639 | 4.9896 | 5.2604 | 5.2604 | +0.281 (+5.65%) | 5,963,630 |
| 5 Jan 2015 | CNY | 5.0451 | 5.0625 | 4.9236 | 4.9792 | 4.9792 | -0.177 (-3.43%) | 4,856,408 |
| 31 Dec 2014 | CNY | 5.1424 | 5.2431 | 5.0278 | 5.1563 | 5.1563 | +0.014 (+0.27%) | 4,099,351 |
| 30 Dec 2014 | CNY | 5.4167 | 5.5139 | 5.0174 | 5.1424 | 5.1424 | -0.288 (-5.31%) | 5,241,257 |
| 29 Dec 2014 | CNY | 5.6528 | 5.6528 | 5.2083 | 5.4306 | 5.4306 | -0.257 (-4.52%) | 5,617,140 |
| 26 Dec 2014 | CNY | 5.7049 | 5.8056 | 5.6806 | 5.6875 | 5.6875 | -0.049 (-0.85%) | 1,791,938 |
| 25 Dec 2014 | CNY | 5.7535 | 5.8194 | 5.6597 | 5.7361 | 5.7361 | 0.0 (0.0%) | 2,750,042 |
| 24 Dec 2014 | CNY | 5.7951 | 5.8576 | 5.6354 | 5.7361 | 5.7361 | +0.104 (+1.85%) | 2,665,149 |
| 23 Dec 2014 | CNY | 5.5903 | 5.9028 | 5.5382 | 5.6319 | 5.6319 | +0.076 (+1.37%) | 3,680,438 |
| 22 Dec 2014 | CNY | 6.0799 | 6.1597 | 5.5556 | 5.5556 | 5.5556 | -0.604 (-9.81%) | 6,854,676 |
| 19 Dec 2014 | CNY | 6.3333 | 6.3403 | 6.0833 | 6.1597 | 6.1597 | -0.177 (-2.79%) | 3,616,752 |
| 18 Dec 2014 | CNY | 6.3299 | 6.4375 | 6.2674 | 6.3368 | 6.3368 | -0.031 (-0.49%) | 3,799,776 |
| 17 Dec 2014 | CNY | 6.5208 | 6.5208 | 6.3194 | 6.3681 | 6.3681 | -0.226 (-3.42%) | 3,293,605 |
