| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2015 | CNY | 6.06 | 6.21 | 6.02 | 6.2 | 6.2 | +0.13 (+2.14%) | 9,611,084 |
| 2 Feb 2015 | CNY | 6.06 | 6.17 | 6 | 6.07 | 6.07 | -0.11 (-1.78%) | 7,818,963 |
| 30 Jan 2015 | CNY | 6.01 | 6.27 | 6 | 6.18 | 6.18 | +0.12 (+1.98%) | 13,583,205 |
| 29 Jan 2015 | CNY | 6 | 6.09 | 5.96 | 6.06 | 6.06 | +0.01 (+0.17%) | 6,879,121 |
| 28 Jan 2015 | CNY | 6.08 | 6.09 | 5.99 | 6.05 | 6.05 | -0.04 (-0.66%) | 6,075,134 |
| 27 Jan 2015 | CNY | 6.17 | 6.22 | 5.96 | 6.09 | 6.09 | -0.11 (-1.77%) | 13,486,613 |
| 26 Jan 2015 | CNY | 6.06 | 6.3 | 5.88 | 6.2 | 6.2 | +0.13 (+2.14%) | 10,919,266 |
| 23 Jan 2015 | CNY | 6.06 | 6.16 | 5.97 | 6.07 | 6.07 | +0.01 (+0.17%) | 11,450,741 |
| 22 Jan 2015 | CNY | 5.97 | 6.16 | 5.95 | 6.06 | 6.06 | +0.08 (+1.34%) | 10,372,546 |
| 21 Jan 2015 | CNY | 5.83 | 6 | 5.71 | 5.98 | 5.98 | +0.24 (+4.18%) | 14,106,078 |
| 20 Jan 2015 | CNY | 5.53 | 5.81 | 5.53 | 5.74 | 5.74 | +0.21 (+3.80%) | 14,022,088 |
| 19 Jan 2015 | CNY | 5.98 | 5.98 | 5.53 | 5.53 | 5.53 | -0.61 (-9.93%) | 20,543,137 |
| 16 Jan 2015 | CNY | 6.23 | 6.29 | 6.08 | 6.14 | 6.14 | -0.08 (-1.29%) | 12,323,748 |
| 15 Jan 2015 | CNY | 6.06 | 6.23 | 6.04 | 6.22 | 6.22 | +0.15 (+2.47%) | 10,572,393 |
| 14 Jan 2015 | CNY | 6.07 | 6.15 | 5.99 | 6.07 | 6.07 | +0.02 (+0.33%) | 7,439,853 |
| 13 Jan 2015 | CNY | 5.99 | 6.1 | 5.97 | 6.05 | 6.05 | +0.04 (+0.67%) | 8,227,601 |
| 12 Jan 2015 | CNY | 6.3 | 6.35 | 5.98 | 6.01 | 6.01 | -0.35 (-5.50%) | 15,422,650 |
| 9 Jan 2015 | CNY | 6.6 | 6.64 | 6.33 | 6.36 | 6.36 | -0.3 (-4.50%) | 20,266,892 |
| 8 Jan 2015 | CNY | 6.77 | 6.94 | 6.6 | 6.66 | 6.66 | -0.11 (-1.62%) | 13,781,165 |
| 7 Jan 2015 | CNY | 6.74 | 6.85 | 6.7 | 6.77 | 6.77 | +0.06 (+0.89%) | 12,876,614 |
| 6 Jan 2015 | CNY | 6.85 | 6.85 | 6.6 | 6.71 | 6.71 | -0.21 (-3.03%) | 16,892,745 |
| 5 Jan 2015 | CNY | 6.53 | 7.19 | 6.53 | 6.92 | 6.92 | +0.3 (+4.53%) | 44,072,666 |
| 31 Dec 2014 | CNY | 6.7 | 6.81 | 6.45 | 6.62 | 6.62 | -0.18 (-2.65%) | 34,760,745 |
| 30 Dec 2014 | CNY | 7.1 | 7.15 | 6.46 | 6.8 | 6.8 | -0.31 (-4.36%) | 49,966,451 |
| 29 Dec 2014 | CNY | 7.25 | 7.42 | 7.01 | 7.11 | 7.11 | -0.31 (-4.18%) | 68,785,251 |
| 26 Dec 2014 | CNY | 6.9 | 7.55 | 6.75 | 7.42 | 7.42 | +0.25 (+3.49%) | 88,258,018 |
| 25 Dec 2014 | CNY | 7.2 | 7.3 | 6.98 | 7.17 | 7.17 | -0.17 (-2.32%) | 81,125,581 |
| 24 Dec 2014 | CNY | 6.87 | 7.51 | 6.76 | 7.34 | 7.34 | +0.43 (+6.22%) | 86,231,816 |
| 23 Dec 2014 | CNY | 6.95 | 7.31 | 6.76 | 6.91 | 6.91 | -0.17 (-2.40%) | 88,320,570 |
| 22 Dec 2014 | CNY | 6.75 | 7.31 | 6.64 | 7.08 | 7.08 | +0.3 (+4.42%) | 74,924,346 |
