| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2015 | CNY | 3.8521 | 3.9408 | 3.8462 | 3.9349 | 3.9349 | +0.047 (+1.22%) | 16,331,144 |
| 23 Jan 2015 | CNY | 3.9053 | 3.9231 | 3.858 | 3.8876 | 3.8876 | 0.0 (0.0%) | 21,286,557 |
| 22 Jan 2015 | CNY | 3.8284 | 3.9231 | 3.8107 | 3.8876 | 3.8876 | +0.047 (+1.23%) | 21,548,688 |
| 21 Jan 2015 | CNY | 3.7396 | 3.8639 | 3.7396 | 3.8402 | 3.8402 | +0.106 (+2.85%) | 20,159,355 |
| 20 Jan 2015 | CNY | 3.6509 | 3.7574 | 3.6509 | 3.7337 | 3.7337 | +0.059 (+1.61%) | 20,481,294 |
| 19 Jan 2015 | CNY | 3.8757 | 3.929 | 3.5917 | 3.6746 | 3.6746 | -0.308 (-7.73%) | 35,039,489 |
| 16 Jan 2015 | CNY | 3.9882 | 4.0355 | 3.9467 | 3.9823 | 3.9823 | 0.0 (0.0%) | 17,972,083 |
| 15 Jan 2015 | CNY | 3.9349 | 3.9941 | 3.8994 | 3.9823 | 3.9823 | +0.083 (+2.13%) | 15,817,996 |
| 14 Jan 2015 | CNY | 3.9704 | 4.0237 | 3.8639 | 3.8994 | 3.8994 | -0.089 (-2.23%) | 17,616,968 |
| 13 Jan 2015 | CNY | 3.9645 | 4.0118 | 3.929 | 3.9882 | 3.9882 | +0.024 (+0.60%) | 10,091,062 |
| 12 Jan 2015 | CNY | 4.0296 | 4.0651 | 3.9527 | 3.9645 | 3.9645 | -0.118 (-2.90%) | 18,324,502 |
| 9 Jan 2015 | CNY | 4.1598 | 4.213 | 4.0769 | 4.0828 | 4.0828 | -0.107 (-2.54%) | 29,600,939 |
| 8 Jan 2015 | CNY | 4.213 | 4.2722 | 4.1006 | 4.1894 | 4.1894 | -0.047 (-1.12%) | 30,801,230 |
| 7 Jan 2015 | CNY | 4.1716 | 4.2485 | 4.142 | 4.2367 | 4.2367 | +0.024 (+0.56%) | 33,835,542 |
| 6 Jan 2015 | CNY | 4.3314 | 4.3432 | 4.1539 | 4.213 | 4.213 | -0.16 (-3.65%) | 63,800,614 |
| 5 Jan 2015 | CNY | 4.0237 | 4.3728 | 4.0237 | 4.3728 | 4.3728 | +0.397 (+9.97%) | 103,299,980 |
| 31 Dec 2014 | CNY | 3.9349 | 4.0059 | 3.8284 | 3.9763 | 3.9763 | +0.03 (+0.75%) | 23,299,580 |
| 30 Dec 2014 | CNY | 4.071 | 4.1006 | 3.9112 | 3.9467 | 3.9467 | -0.154 (-3.75%) | 37,027,607 |
| 29 Dec 2014 | CNY | 4.142 | 4.2249 | 4.0414 | 4.1006 | 4.1006 | -0.053 (-1.28%) | 30,923,217 |
| 26 Dec 2014 | CNY | 4.1657 | 4.1716 | 4.0947 | 4.1539 | 4.1539 | +0.012 (+0.29%) | 26,348,304 |
| 25 Dec 2014 | CNY | 4.0592 | 4.1716 | 4.0237 | 4.142 | 4.142 | +0.136 (+3.40%) | 24,793,146 |
| 24 Dec 2014 | CNY | 3.9704 | 4.0473 | 3.9408 | 4.0059 | 4.0059 | +0.012 (+0.30%) | 15,406,935 |
| 23 Dec 2014 | CNY | 4.2012 | 4.2012 | 3.9645 | 3.9941 | 3.9941 | -0.254 (-5.99%) | 29,273,798 |
| 22 Dec 2014 | CNY | 4.1834 | 4.4201 | 4.0888 | 4.2485 | 4.2485 | +0.154 (+3.76%) | 72,531,553 |
| 18 Dec 2014 | CNY | 4.0533 | 4.1775 | 4 | 4.0947 | 4.0947 | +0.083 (+2.07%) | 43,018,328 |
| 17 Dec 2014 | CNY | 4.0769 | 4.1006 | 3.9527 | 4.0118 | 4.0118 | -0.095 (-2.31%) | 28,805,439 |
| 16 Dec 2014 | CNY | 4.0296 | 4.1243 | 4.0118 | 4.1065 | 4.1065 | +0.077 (+1.91%) | 39,549,767 |
| 15 Dec 2014 | CNY | 3.9882 | 4.0355 | 3.9527 | 4.0296 | 4.0296 | +0.018 (+0.44%) | 18,550,124 |
| 12 Dec 2014 | CNY | 3.9763 | 4.0237 | 3.9586 | 4.0118 | 4.0118 | +0.035 (+0.89%) | 26,338,386 |
| 11 Dec 2014 | CNY | 3.9112 | 3.9823 | 3.8757 | 3.9763 | 3.9763 | +0.024 (+0.60%) | 29,725,557 |
