| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2015 | CNY | 5.12 | 5.2 | 5.08 | 5.2 | 5.2 | +0.08 (+1.56%) | 34,738,433 |
| 9 Feb 2015 | CNY | 5.06 | 5.14 | 5.03 | 5.12 | 5.12 | +0.05 (+0.99%) | 28,900,296 |
| 6 Feb 2015 | CNY | 5.15 | 5.19 | 5 | 5.07 | 5.07 | -0.12 (-2.31%) | 70,580,051 |
| 5 Feb 2015 | CNY | 5.33 | 5.36 | 5.19 | 5.19 | 5.19 | -0.13 (-2.44%) | 72,238,841 |
| 4 Feb 2015 | CNY | 5.34 | 5.46 | 5.25 | 5.32 | 5.32 | -0.01 (-0.19%) | 85,444,497 |
| 3 Feb 2015 | CNY | 5.28 | 5.35 | 5.21 | 5.33 | 5.33 | +0.05 (+0.95%) | 66,050,798 |
| 2 Feb 2015 | CNY | 5.34 | 5.36 | 5.24 | 5.28 | 5.28 | -0.12 (-2.22%) | 70,074,511 |
| 30 Jan 2015 | CNY | 5.55 | 5.64 | 5.39 | 5.4 | 5.4 | -0.15 (-2.70%) | 97,509,388 |
| 29 Jan 2015 | CNY | 5.64 | 5.74 | 5.5 | 5.55 | 5.55 | -0.28 (-4.80%) | 185,149,158 |
| 28 Jan 2015 | CNY | 5.4 | 5.98 | 5.36 | 5.83 | 5.83 | +0.39 (+7.17%) | 331,944,366 |
| 27 Jan 2015 | CNY | 5.36 | 5.45 | 5.26 | 5.44 | 5.44 | +0.1 (+1.87%) | 95,085,824 |
| 26 Jan 2015 | CNY | 5.22 | 5.36 | 5.22 | 5.34 | 5.34 | +0.09 (+1.71%) | 57,935,738 |
| 23 Jan 2015 | CNY | 5.31 | 5.34 | 5.23 | 5.25 | 5.25 | -0.09 (-1.69%) | 45,734,443 |
| 22 Jan 2015 | CNY | 5.21 | 5.37 | 5.17 | 5.34 | 5.34 | +0.13 (+2.50%) | 82,513,680 |
| 21 Jan 2015 | CNY | 5.07 | 5.23 | 5.05 | 5.21 | 5.21 | +0.14 (+2.76%) | 64,415,088 |
| 20 Jan 2015 | CNY | 4.95 | 5.08 | 4.95 | 5.07 | 5.07 | +0.14 (+2.84%) | 51,043,388 |
| 19 Jan 2015 | CNY | 5.2 | 5.21 | 4.8 | 4.93 | 4.93 | -0.39 (-7.33%) | 92,408,058 |
| 16 Jan 2015 | CNY | 5.36 | 5.36 | 5.26 | 5.32 | 5.32 | -0.04 (-0.75%) | 57,060,768 |
| 15 Jan 2015 | CNY | 5.3 | 5.37 | 5.26 | 5.36 | 5.36 | +0.04 (+0.75%) | 49,959,242 |
| 14 Jan 2015 | CNY | 5.21 | 5.35 | 5.21 | 5.32 | 5.32 | +0.12 (+2.31%) | 52,156,981 |
| 13 Jan 2015 | CNY | 5.18 | 5.25 | 5.18 | 5.2 | 5.2 | +0.03 (+0.58%) | 31,150,454 |
| 12 Jan 2015 | CNY | 5.3 | 5.31 | 5.12 | 5.17 | 5.17 | -0.18 (-3.36%) | 56,779,733 |
| 9 Jan 2015 | CNY | 5.32 | 5.47 | 5.31 | 5.35 | 5.35 | +0.07 (+1.33%) | 75,099,414 |
| 8 Jan 2015 | CNY | 5.43 | 5.43 | 5.25 | 5.28 | 5.28 | -0.17 (-3.12%) | 77,857,627 |
| 7 Jan 2015 | CNY | 5.5 | 5.54 | 5.4 | 5.45 | 5.45 | -0.07 (-1.27%) | 75,618,341 |
| 6 Jan 2015 | CNY | 5.47 | 5.59 | 5.38 | 5.52 | 5.52 | +0.02 (+0.36%) | 95,807,149 |
| 5 Jan 2015 | CNY | 5.41 | 5.54 | 5.35 | 5.5 | 5.5 | +0.04 (+0.73%) | 111,908,345 |
| 31 Dec 2014 | CNY | 5.5 | 5.58 | 5.34 | 5.46 | 5.46 | -0.06 (-1.09%) | 87,800,788 |
| 30 Dec 2014 | CNY | 5.62 | 5.69 | 5.48 | 5.52 | 5.52 | -0.14 (-2.47%) | 100,000,766 |
| 29 Dec 2014 | CNY | 5.52 | 5.78 | 5.33 | 5.66 | 5.66 | +0.16 (+2.91%) | 203,766,327 |
