| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2015 | CNY | 5.86 | 6.06 | 5.8 | 5.86 | 5.86 | +0.02 (+0.34%) | 33,679,163 |
| 3 Feb 2015 | CNY | 5.71 | 5.93 | 5.68 | 5.84 | 5.84 | +0.14 (+2.46%) | 29,284,386 |
| 2 Feb 2015 | CNY | 5.81 | 5.82 | 5.68 | 5.7 | 5.7 | -0.16 (-2.73%) | 20,005,594 |
| 30 Jan 2015 | CNY | 5.99 | 6.05 | 5.8 | 5.86 | 5.86 | -0.13 (-2.17%) | 18,282,728 |
| 29 Jan 2015 | CNY | 5.99 | 6.08 | 5.88 | 5.99 | 5.99 | -0.03 (-0.50%) | 21,014,057 |
| 28 Jan 2015 | CNY | 6.24 | 6.24 | 5.9 | 6.02 | 6.02 | -0.27 (-4.29%) | 53,754,775 |
| 27 Jan 2015 | CNY | 5.85 | 6.33 | 5.85 | 6.29 | 6.29 | +0.46 (+7.89%) | 68,336,831 |
| 26 Jan 2015 | CNY | 5.76 | 5.85 | 5.75 | 5.83 | 5.83 | +0.13 (+2.28%) | 21,663,568 |
| 23 Jan 2015 | CNY | 5.84 | 5.84 | 5.69 | 5.7 | 5.7 | -0.09 (-1.55%) | 15,549,162 |
| 22 Jan 2015 | CNY | 5.73 | 5.87 | 5.72 | 5.79 | 5.79 | +0.03 (+0.52%) | 14,013,170 |
| 21 Jan 2015 | CNY | 5.62 | 5.77 | 5.5 | 5.76 | 5.76 | +0.16 (+2.86%) | 17,160,836 |
| 20 Jan 2015 | CNY | 5.52 | 5.7 | 5.52 | 5.6 | 5.6 | +0.08 (+1.45%) | 13,511,734 |
| 19 Jan 2015 | CNY | 5.8 | 5.85 | 5.3 | 5.52 | 5.52 | -0.37 (-6.28%) | 30,496,933 |
| 16 Jan 2015 | CNY | 5.88 | 5.96 | 5.85 | 5.89 | 5.89 | +0.01 (+0.17%) | 14,514,451 |
| 15 Jan 2015 | CNY | 5.79 | 5.88 | 5.79 | 5.88 | 5.88 | +0.09 (+1.55%) | 9,916,923 |
| 14 Jan 2015 | CNY | 5.98 | 6 | 5.76 | 5.79 | 5.79 | -0.18 (-3.02%) | 18,925,155 |
| 13 Jan 2015 | CNY | 5.89 | 6 | 5.89 | 5.97 | 5.97 | +0.08 (+1.36%) | 11,243,972 |
| 12 Jan 2015 | CNY | 5.91 | 5.98 | 5.86 | 5.89 | 5.89 | -0.04 (-0.67%) | 15,972,379 |
| 9 Jan 2015 | CNY | 5.99 | 6.08 | 5.92 | 5.93 | 5.93 | -0.08 (-1.33%) | 18,772,407 |
| 8 Jan 2015 | CNY | 6.24 | 6.24 | 6 | 6.01 | 6.01 | -0.2 (-3.22%) | 25,223,988 |
| 7 Jan 2015 | CNY | 6.25 | 6.35 | 6.11 | 6.21 | 6.21 | -0.13 (-2.05%) | 32,671,604 |
| 6 Jan 2015 | CNY | 6.15 | 6.69 | 6.07 | 6.34 | 6.34 | +0.1 (+1.60%) | 65,269,698 |
| 5 Jan 2015 | CNY | 5.94 | 6.35 | 5.91 | 6.24 | 6.24 | +0.29 (+4.87%) | 65,370,971 |
| 31 Dec 2014 | CNY | 5.85 | 5.99 | 5.81 | 5.95 | 5.95 | +0.1 (+1.71%) | 26,037,115 |
| 30 Dec 2014 | CNY | 6 | 6.07 | 5.78 | 5.85 | 5.85 | -0.24 (-3.94%) | 28,585,137 |
| 29 Dec 2014 | CNY | 6.1 | 6.17 | 5.81 | 6.09 | 6.09 | +0.03 (+0.50%) | 49,680,253 |
| 26 Dec 2014 | CNY | 5.97 | 6.07 | 5.85 | 6.06 | 6.06 | +0.09 (+1.51%) | 35,486,179 |
| 25 Dec 2014 | CNY | 5.97 | 6.03 | 5.85 | 5.97 | 5.97 | +0.03 (+0.51%) | 24,970,245 |
| 24 Dec 2014 | CNY | 5.84 | 5.98 | 5.79 | 5.94 | 5.94 | +0.14 (+2.41%) | 22,926,234 |
| 23 Dec 2014 | CNY | 5.82 | 6.01 | 5.73 | 5.8 | 5.8 | -0.02 (-0.34%) | 30,495,435 |
