| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2015 | CNY | 4.7667 | 4.8533 | 4.7333 | 4.7867 | 4.7867 | +0.047 (+0.99%) | 12,039,514 |
| 26 Jan 2015 | CNY | 4.6267 | 4.74 | 4.6 | 4.74 | 4.74 | +0.127 (+2.75%) | 10,134,273 |
| 23 Jan 2015 | CNY | 4.6133 | 4.66 | 4.5667 | 4.6133 | 4.6133 | +0.013 (+0.29%) | 9,582,204 |
| 22 Jan 2015 | CNY | 4.6133 | 4.6533 | 4.5867 | 4.6 | 4.6 | -0.047 (-1.01%) | 9,382,540 |
| 21 Jan 2015 | CNY | 4.58 | 4.6667 | 4.54 | 4.6467 | 4.6467 | +0.073 (+1.60%) | 12,422,958 |
| 20 Jan 2015 | CNY | 4.3867 | 4.58 | 4.3533 | 4.5733 | 4.5733 | +0.193 (+4.41%) | 10,236,240 |
| 19 Jan 2015 | CNY | 4.3733 | 4.5467 | 4.3133 | 4.38 | 4.38 | -0.06 (-1.35%) | 18,141,877 |
| 16 Jan 2015 | CNY | 4.3133 | 4.44 | 4.3 | 4.44 | 4.44 | +0.127 (+2.94%) | 12,929,556 |
| 15 Jan 2015 | CNY | 4.2667 | 4.3267 | 4.2467 | 4.3133 | 4.3133 | +0.047 (+1.09%) | 7,087,297 |
| 14 Jan 2015 | CNY | 4.2933 | 4.3333 | 4.24 | 4.2667 | 4.2667 | -0.027 (-0.62%) | 6,528,304 |
| 13 Jan 2015 | CNY | 4.28 | 4.32 | 4.2667 | 4.2933 | 4.2933 | +0.013 (+0.31%) | 6,233,748 |
| 12 Jan 2015 | CNY | 4.32 | 4.3533 | 4.2467 | 4.28 | 4.28 | -0.06 (-1.38%) | 6,550,894 |
| 9 Jan 2015 | CNY | 4.3533 | 4.4133 | 4.3 | 4.34 | 4.34 | -0.013 (-0.31%) | 7,251,115 |
| 8 Jan 2015 | CNY | 4.38 | 4.3867 | 4.32 | 4.3533 | 4.3533 | -0.027 (-0.61%) | 7,265,433 |
| 7 Jan 2015 | CNY | 4.3533 | 4.4067 | 4.3067 | 4.38 | 4.38 | +0.027 (+0.61%) | 11,237,691 |
| 6 Jan 2015 | CNY | 4.2333 | 4.3733 | 4.2133 | 4.3533 | 4.3533 | +0.08 (+1.87%) | 12,074,983 |
| 5 Jan 2015 | CNY | 4.1667 | 4.28 | 4.12 | 4.2733 | 4.2733 | +0.04 (+0.94%) | 12,785,329 |
| 31 Dec 2014 | CNY | 4.1733 | 4.2867 | 4.16 | 4.2333 | 4.2333 | +0.06 (+1.44%) | 9,842,053 |
| 30 Dec 2014 | CNY | 4.1667 | 4.26 | 4.1467 | 4.1733 | 4.1733 | 0.0 (0.0%) | 7,580,506 |
| 29 Dec 2014 | CNY | 4.32 | 4.32 | 4.1333 | 4.1733 | 4.1733 | -0.14 (-3.25%) | 11,722,275 |
| 26 Dec 2014 | CNY | 4.34 | 4.3467 | 4.2867 | 4.3133 | 4.3133 | -0.04 (-0.92%) | 7,349,751 |
| 25 Dec 2014 | CNY | 4.3067 | 4.3867 | 4.2867 | 4.3533 | 4.3533 | +0.047 (+1.08%) | 7,762,284 |
| 24 Dec 2014 | CNY | 4.2667 | 4.3267 | 4.2 | 4.3067 | 4.3067 | +0.073 (+1.73%) | 9,408,127 |
| 23 Dec 2014 | CNY | 4.1267 | 4.3067 | 4.12 | 4.2333 | 4.2333 | 0.0 (0.0%) | 11,361,939 |
| 22 Dec 2014 | CNY | 4.6333 | 4.6333 | 4.2333 | 4.2333 | 4.2333 | -0.467 (-9.93%) | 28,487,074 |
| 19 Dec 2014 | CNY | 4.6133 | 4.7667 | 4.6133 | 4.7 | 4.7 | -0.093 (-1.95%) | 11,473,695 |
| 18 Dec 2014 | CNY | 4.88 | 4.9 | 4.7667 | 4.7933 | 4.7933 | +0.013 (+0.28%) | 15,338,602 |
| 17 Dec 2014 | CNY | 4.8867 | 4.9 | 4.7333 | 4.78 | 4.78 | -0.12 (-2.45%) | 15,391,675 |
| 16 Dec 2014 | CNY | 4.9467 | 4.9733 | 4.8333 | 4.9 | 4.9 | -0.053 (-1.08%) | 14,863,552 |
| 15 Dec 2014 | CNY | 4.8333 | 4.98 | 4.8067 | 4.9533 | 4.9533 | +0.107 (+2.20%) | 16,094,047 |
