| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2015 | CNY | 5.6 | 5.6615 | 5.5615 | 5.6 | 5.6 | +0.008 (+0.14%) | 38,948,365 |
| 2 Feb 2015 | CNY | 5.4077 | 5.6385 | 5.3692 | 5.5923 | 5.5923 | +0.146 (+2.68%) | 43,141,113 |
| 30 Jan 2015 | CNY | 5.5539 | 5.6231 | 5.4231 | 5.4462 | 5.4462 | -0.1 (-1.80%) | 34,924,971 |
| 29 Jan 2015 | CNY | 5.5462 | 5.6769 | 5.4846 | 5.5462 | 5.5462 | -0.054 (-0.96%) | 42,870,612 |
| 28 Jan 2015 | CNY | 5.6539 | 5.7077 | 5.5769 | 5.6 | 5.6 | -0.131 (-2.28%) | 64,500,454 |
| 27 Jan 2015 | CNY | 5.5154 | 5.8692 | 5.4692 | 5.7308 | 5.7308 | +0.231 (+4.20%) | 123,872,010 |
| 26 Jan 2015 | CNY | 5.3462 | 5.5231 | 5.3077 | 5.5 | 5.5 | +0.177 (+3.32%) | 58,545,899 |
| 23 Jan 2015 | CNY | 5.3462 | 5.4539 | 5.2769 | 5.3231 | 5.3231 | -0.023 (-0.43%) | 44,618,446 |
| 22 Jan 2015 | CNY | 5.1923 | 5.3769 | 5.1846 | 5.3462 | 5.3462 | +0.131 (+2.51%) | 36,550,820 |
| 21 Jan 2015 | CNY | 5.0846 | 5.2231 | 5.0692 | 5.2154 | 5.2154 | +0.131 (+2.57%) | 30,660,691 |
| 20 Jan 2015 | CNY | 4.9615 | 5.1231 | 4.9231 | 5.0846 | 5.0846 | +0.169 (+3.44%) | 37,282,034 |
| 19 Jan 2015 | CNY | 5.2308 | 5.3231 | 4.9154 | 4.9154 | 4.9154 | -0.546 (-10.00%) | 65,758,322 |
| 16 Jan 2015 | CNY | 5.4615 | 5.5615 | 5.4231 | 5.4615 | 5.4615 | -0.038 (-0.70%) | 41,388,782 |
| 15 Jan 2015 | CNY | 5.4692 | 5.5846 | 5.3615 | 5.5 | 5.5 | +0.054 (+0.99%) | 70,526,160 |
| 14 Jan 2015 | CNY | 5.5077 | 5.5231 | 5.3769 | 5.4462 | 5.4462 | -0.061 (-1.12%) | 48,409,372 |
| 13 Jan 2015 | CNY | 5.2462 | 5.5154 | 5.2 | 5.5077 | 5.5077 | +0.215 (+4.07%) | 70,963,915 |
| 12 Jan 2015 | CNY | 5.3 | 5.4462 | 5.1923 | 5.2923 | 5.2923 | -0.031 (-0.58%) | 44,154,797 |
| 9 Jan 2015 | CNY | 5.3385 | 5.5 | 5.3154 | 5.3231 | 5.3231 | -0.015 (-0.29%) | 55,361,420 |
| 8 Jan 2015 | CNY | 5.3769 | 5.5077 | 5.2769 | 5.3385 | 5.3385 | -0.038 (-0.71%) | 63,795,585 |
| 7 Jan 2015 | CNY | 5.2923 | 5.4231 | 5.2385 | 5.3769 | 5.3769 | +0.031 (+0.57%) | 50,233,610 |
| 6 Jan 2015 | CNY | 5.1231 | 5.3539 | 5.1231 | 5.3462 | 5.3462 | +0.223 (+4.35%) | 67,367,103 |
| 5 Jan 2015 | CNY | 4.9615 | 5.1539 | 4.9231 | 5.1231 | 5.1231 | +0.108 (+2.15%) | 38,121,752 |
| 31 Dec 2014 | CNY | 5.1231 | 5.1231 | 4.9231 | 5.0154 | 5.0154 | -0.169 (-3.26%) | 34,744,641 |
| 30 Dec 2014 | CNY | 5.0846 | 5.2539 | 5.0846 | 5.1846 | 5.1846 | +0.085 (+1.66%) | 32,788,138 |
| 29 Dec 2014 | CNY | 5.2 | 5.2154 | 5.0462 | 5.1 | 5.1 | -0.123 (-2.36%) | 34,984,059 |
| 26 Dec 2014 | CNY | 5.2769 | 5.2769 | 5.1462 | 5.2231 | 5.2231 | -0.046 (-0.87%) | 33,726,446 |
| 25 Dec 2014 | CNY | 5.2385 | 5.2846 | 5.1923 | 5.2692 | 5.2692 | +0.038 (+0.73%) | 34,996,510 |
| 24 Dec 2014 | CNY | 5.0769 | 5.2462 | 5.0308 | 5.2308 | 5.2308 | +0.192 (+3.82%) | 29,705,215 |
| 23 Dec 2014 | CNY | 5.1 | 5.1692 | 5.0077 | 5.0385 | 5.0385 | -0.031 (-0.61%) | 25,614,872 |
| 22 Dec 2014 | CNY | 5.2077 | 5.3462 | 5.0077 | 5.0692 | 5.0692 | -0.185 (-3.52%) | 50,122,134 |
