| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2015 | CNY | 4.0303 | 4.0985 | 3.947 | 4.0682 | 4.0682 | +0.076 (+1.90%) | 51,100,203 |
| 19 Jan 2015 | CNY | 4.3106 | 4.3106 | 3.9773 | 3.9924 | 3.9924 | -0.424 (-9.61%) | 74,324,651 |
| 16 Jan 2015 | CNY | 4.4015 | 4.4546 | 4.3561 | 4.4167 | 4.4167 | +0.03 (+0.69%) | 39,047,931 |
| 15 Jan 2015 | CNY | 4.3258 | 4.4546 | 4.3182 | 4.3864 | 4.3864 | +0.053 (+1.23%) | 37,051,674 |
| 14 Jan 2015 | CNY | 4.4849 | 4.5 | 4.2576 | 4.3333 | 4.3333 | -0.152 (-3.38%) | 51,072,402 |
| 13 Jan 2015 | CNY | 4.3939 | 4.5227 | 4.3939 | 4.4849 | 4.4849 | +0.068 (+1.54%) | 46,821,500 |
| 12 Jan 2015 | CNY | 4.4773 | 4.5606 | 4.3561 | 4.4167 | 4.4167 | -0.151 (-3.32%) | 65,195,328 |
| 9 Jan 2015 | CNY | 4.6439 | 4.7424 | 4.5303 | 4.5682 | 4.5682 | -0.167 (-3.52%) | 102,891,415 |
| 8 Jan 2015 | CNY | 4.8106 | 5.0379 | 4.6212 | 4.7349 | 4.7349 | 0.0 (0.0%) | 218,093,215 |
| 7 Jan 2015 | CNY | 4.2879 | 4.7349 | 4.2576 | 4.7349 | 4.7349 | +0.432 (+10.04%) | 144,392,644 |
| 6 Jan 2015 | CNY | 4.2424 | 4.3561 | 4.1667 | 4.303 | 4.303 | 0.0 (0.0%) | 71,323,504 |
| 5 Jan 2015 | CNY | 4.1894 | 4.3864 | 4.1591 | 4.303 | 4.303 | +0.167 (+4.03%) | 101,227,003 |
| 31 Dec 2014 | CNY | 4 | 4.1439 | 3.9773 | 4.1364 | 4.1364 | +0.121 (+3.02%) | 36,389,134 |
| 30 Dec 2014 | CNY | 4.2046 | 4.2121 | 4 | 4.0152 | 4.0152 | -0.182 (-4.33%) | 59,539,471 |
| 29 Dec 2014 | CNY | 4.25 | 4.2576 | 4.1515 | 4.197 | 4.197 | -0.038 (-0.89%) | 61,119,911 |
| 26 Dec 2014 | CNY | 4.1894 | 4.2727 | 4.1667 | 4.2349 | 4.2349 | +0.015 (+0.36%) | 68,846,366 |
| 25 Dec 2014 | CNY | 4.2424 | 4.303 | 4.1364 | 4.2197 | 4.2197 | +0.023 (+0.54%) | 97,027,423 |
| 24 Dec 2014 | CNY | 3.9849 | 4.2046 | 3.9546 | 4.197 | 4.197 | +0.212 (+5.32%) | 98,953,397 |
| 23 Dec 2014 | CNY | 3.9015 | 4.0758 | 3.8409 | 3.9849 | 3.9849 | +0.061 (+1.55%) | 49,662,497 |
| 22 Dec 2014 | CNY | 4.0152 | 4.0455 | 3.8864 | 3.9242 | 3.9242 | -0.114 (-2.82%) | 49,629,212 |
| 19 Dec 2014 | CNY | 4.0303 | 4.0909 | 3.9394 | 4.0379 | 4.0379 | -0.015 (-0.37%) | 46,524,046 |
| 18 Dec 2014 | CNY | 4.1136 | 4.197 | 4.053 | 4.053 | 4.053 | -0.091 (-2.19%) | 53,998,640 |
| 17 Dec 2014 | CNY | 4.0152 | 4.2576 | 3.9394 | 4.1439 | 4.1439 | +0.106 (+2.63%) | 105,624,390 |
| 16 Dec 2014 | CNY | 4.0379 | 4.0758 | 3.9924 | 4.0379 | 4.0379 | -0.008 (-0.19%) | 48,702,160 |
| 15 Dec 2014 | CNY | 3.9621 | 4.053 | 3.9394 | 4.0455 | 4.0455 | +0.061 (+1.52%) | 51,952,917 |
| 12 Dec 2014 | CNY | 3.9015 | 4 | 3.8864 | 3.9849 | 3.9849 | +0.076 (+1.94%) | 54,709,440 |
| 11 Dec 2014 | CNY | 3.8485 | 3.9167 | 3.7879 | 3.9091 | 3.9091 | +0.068 (+1.78%) | 50,534,828 |
| 10 Dec 2014 | CNY | 3.7652 | 3.8485 | 3.7197 | 3.8409 | 3.8409 | +0.045 (+1.20%) | 48,280,197 |
| 9 Dec 2014 | CNY | 3.9849 | 4.0379 | 3.7349 | 3.7955 | 3.7955 | -0.212 (-5.29%) | 76,834,149 |
| 8 Dec 2014 | CNY | 3.9621 | 4.0606 | 3.8864 | 4.0076 | 4.0076 | +0.015 (+0.38%) | 56,250,928 |
