| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2015 | CNY | 4.71 | 4.78 | 4.69 | 4.77 | 4.77 | +0.07 (+1.49%) | 13,820,193 |
| 9 Feb 2015 | CNY | 4.65 | 4.73 | 4.64 | 4.7 | 4.7 | +0.04 (+0.86%) | 17,232,841 |
| 6 Feb 2015 | CNY | 4.81 | 4.83 | 4.61 | 4.66 | 4.66 | -0.16 (-3.32%) | 31,329,564 |
| 5 Feb 2015 | CNY | 5.01 | 5.04 | 4.8 | 4.82 | 4.82 | -0.13 (-2.63%) | 33,738,069 |
| 4 Feb 2015 | CNY | 5.03 | 5.08 | 4.94 | 4.95 | 4.95 | -0.04 (-0.80%) | 27,870,751 |
| 3 Feb 2015 | CNY | 4.93 | 5 | 4.91 | 4.99 | 4.99 | +0.07 (+1.42%) | 27,591,937 |
| 2 Feb 2015 | CNY | 4.97 | 5.04 | 4.86 | 4.92 | 4.92 | -0.3 (-5.75%) | 42,447,713 |
| 30 Jan 2015 | CNY | 5.34 | 5.37 | 5.21 | 5.22 | 5.22 | -0.1 (-1.88%) | 22,956,040 |
| 29 Jan 2015 | CNY | 5.26 | 5.38 | 5.2 | 5.32 | 5.32 | 0.0 (0.0%) | 30,650,411 |
| 28 Jan 2015 | CNY | 5.41 | 5.41 | 5.31 | 5.32 | 5.32 | -0.11 (-2.03%) | 32,185,635 |
| 27 Jan 2015 | CNY | 5.47 | 5.52 | 5.3 | 5.43 | 5.43 | -0.03 (-0.55%) | 36,029,797 |
| 26 Jan 2015 | CNY | 5.35 | 5.48 | 5.3 | 5.46 | 5.46 | +0.07 (+1.30%) | 31,024,182 |
| 23 Jan 2015 | CNY | 5.49 | 5.52 | 5.34 | 5.39 | 5.39 | -0.05 (-0.92%) | 35,366,157 |
| 22 Jan 2015 | CNY | 5.35 | 5.53 | 5.31 | 5.44 | 5.44 | +0.05 (+0.93%) | 46,047,126 |
| 21 Jan 2015 | CNY | 5.22 | 5.4 | 5.16 | 5.39 | 5.39 | +0.17 (+3.26%) | 49,483,245 |
| 20 Jan 2015 | CNY | 5.12 | 5.24 | 5.1 | 5.22 | 5.22 | +0.09 (+1.75%) | 42,737,005 |
| 19 Jan 2015 | CNY | 5.45 | 5.5 | 5.13 | 5.13 | 5.13 | -0.57 (-10.00%) | 64,371,846 |
| 16 Jan 2015 | CNY | 5.73 | 5.83 | 5.65 | 5.7 | 5.7 | -0.02 (-0.35%) | 38,391,326 |
| 15 Jan 2015 | CNY | 5.55 | 5.74 | 5.47 | 5.72 | 5.72 | +0.19 (+3.44%) | 35,461,027 |
| 14 Jan 2015 | CNY | 5.59 | 5.65 | 5.46 | 5.53 | 5.53 | -0.05 (-0.90%) | 31,273,217 |
| 13 Jan 2015 | CNY | 5.6 | 5.66 | 5.53 | 5.58 | 5.58 | -0.04 (-0.71%) | 36,473,928 |
| 12 Jan 2015 | CNY | 5.8 | 5.81 | 5.57 | 5.62 | 5.62 | -0.25 (-4.26%) | 51,691,705 |
| 9 Jan 2015 | CNY | 5.91 | 6.05 | 5.85 | 5.87 | 5.87 | -0.07 (-1.18%) | 50,979,856 |
| 8 Jan 2015 | CNY | 6.06 | 6.17 | 5.9 | 5.94 | 5.94 | -0.15 (-2.46%) | 69,881,910 |
| 7 Jan 2015 | CNY | 6 | 6.12 | 5.9 | 6.09 | 6.09 | +0.03 (+0.50%) | 76,942,696 |
| 6 Jan 2015 | CNY | 6.26 | 6.36 | 5.98 | 6.06 | 6.06 | -0.18 (-2.88%) | 171,079,858 |
| 5 Jan 2015 | CNY | 5.84 | 6.24 | 5.84 | 6.24 | 6.24 | +0.57 (+10.05%) | 198,297,360 |
| 31 Dec 2014 | CNY | 5.54 | 5.68 | 5.45 | 5.67 | 5.67 | +0.14 (+2.53%) | 45,258,638 |
| 30 Dec 2014 | CNY | 5.68 | 5.69 | 5.5 | 5.53 | 5.53 | -0.16 (-2.81%) | 54,109,030 |
| 29 Dec 2014 | CNY | 5.8 | 5.94 | 5.6 | 5.69 | 5.69 | -0.11 (-1.90%) | 72,057,262 |
