| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2015 | CNY | 5.0167 | 5.0583 | 4.9 | 4.9 | 4.9 | -0.117 (-2.33%) | 9,567,385 |
| 3 Feb 2015 | CNY | 4.9583 | 5.0333 | 4.9417 | 5.0167 | 5.0167 | +0.067 (+1.35%) | 8,084,724 |
| 2 Feb 2015 | CNY | 5.0417 | 5.0667 | 4.9333 | 4.95 | 4.95 | -0.15 (-2.94%) | 10,508,158 |
| 30 Jan 2015 | CNY | 5.1917 | 5.2333 | 5.0667 | 5.1 | 5.1 | -0.083 (-1.61%) | 11,457,397 |
| 29 Jan 2015 | CNY | 5.0583 | 5.2333 | 5.025 | 5.1833 | 5.1833 | +0.092 (+1.80%) | 14,590,009 |
| 28 Jan 2015 | CNY | 5.15 | 5.1667 | 5.075 | 5.0917 | 5.0917 | -0.083 (-1.61%) | 10,572,537 |
| 27 Jan 2015 | CNY | 5.25 | 5.275 | 5.05 | 5.175 | 5.175 | -0.083 (-1.58%) | 18,184,126 |
| 26 Jan 2015 | CNY | 5.1083 | 5.3167 | 5.0333 | 5.2583 | 5.2583 | +0.15 (+2.94%) | 21,649,232 |
| 23 Jan 2015 | CNY | 5.0833 | 5.15 | 5.0417 | 5.1083 | 5.1083 | 0.0 (0.0%) | 19,058,263 |
| 22 Jan 2015 | CNY | 5.25 | 5.2833 | 5.0833 | 5.1083 | 5.1083 | +0.083 (+1.66%) | 41,663,643 |
| 21 Jan 2015 | CNY | 4.6833 | 5.025 | 4.675 | 5.025 | 5.025 | +0.458 (+10.04%) | 26,692,168 |
| 20 Jan 2015 | CNY | 4.5 | 4.575 | 4.4417 | 4.5667 | 4.5667 | +0.125 (+2.81%) | 11,046,799 |
| 19 Jan 2015 | CNY | 4.6667 | 4.7333 | 4.3583 | 4.4417 | 4.4417 | -0.4 (-8.26%) | 17,003,756 |
| 16 Jan 2015 | CNY | 4.875 | 4.8833 | 4.775 | 4.8417 | 4.8417 | 0.0 (0.0%) | 9,355,442 |
| 15 Jan 2015 | CNY | 4.6917 | 4.85 | 4.6833 | 4.8417 | 4.8417 | +0.133 (+2.83%) | 9,562,254 |
| 14 Jan 2015 | CNY | 4.7667 | 4.825 | 4.6833 | 4.7083 | 4.7083 | -0.067 (-1.40%) | 8,974,862 |
| 13 Jan 2015 | CNY | 4.75 | 4.8083 | 4.7167 | 4.775 | 4.775 | +0.025 (+0.53%) | 8,243,035 |
| 12 Jan 2015 | CNY | 5.0083 | 5.025 | 4.7333 | 4.75 | 4.75 | -0.317 (-6.25%) | 17,963,995 |
| 9 Jan 2015 | CNY | 5.125 | 5.2667 | 5.0417 | 5.0667 | 5.0667 | -0.058 (-1.14%) | 14,271,100 |
| 8 Jan 2015 | CNY | 5.3167 | 5.325 | 5.1083 | 5.125 | 5.125 | -0.2 (-3.76%) | 17,149,744 |
| 7 Jan 2015 | CNY | 5.35 | 5.3917 | 5.2333 | 5.325 | 5.325 | -0.017 (-0.31%) | 16,032,472 |
| 6 Jan 2015 | CNY | 5.4083 | 5.4583 | 5.2083 | 5.3417 | 5.3417 | -0.183 (-3.32%) | 31,840,296 |
| 5 Jan 2015 | CNY | 5.275 | 5.6833 | 5.275 | 5.525 | 5.525 | +0.358 (+6.93%) | 58,734,588 |
| 31 Dec 2014 | CNY | 4.9167 | 5.1917 | 4.8833 | 5.1667 | 5.1667 | +0.208 (+4.20%) | 24,618,744 |
| 30 Dec 2014 | CNY | 5.0833 | 5.1333 | 4.9167 | 4.9583 | 4.9583 | -0.175 (-3.41%) | 24,202,980 |
| 29 Dec 2014 | CNY | 5.0917 | 5.2833 | 5.0167 | 5.1333 | 5.1333 | +0.1 (+1.99%) | 53,385,547 |
| 26 Dec 2014 | CNY | 4.8167 | 5.075 | 4.7917 | 5.0333 | 5.0333 | +0.208 (+4.32%) | 33,173,114 |
| 25 Dec 2014 | CNY | 4.7583 | 4.8583 | 4.7583 | 4.825 | 4.825 | +0.05 (+1.05%) | 9,407,173 |
| 24 Dec 2014 | CNY | 4.775 | 4.8083 | 4.725 | 4.775 | 4.775 | +0.042 (+0.88%) | 8,195,694 |
| 23 Dec 2014 | CNY | 4.6667 | 4.925 | 4.6667 | 4.7333 | 4.7333 | +0.025 (+0.53%) | 18,486,453 |
