| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2015 | CNY | 3.961 | 4.0731 | 3.961 | 4.0545 | 4.0545 | +0.112 (+2.84%) | 40,689,507 |
| 3 Mar 2015 | CNY | 4.0078 | 4.0078 | 3.9237 | 3.9424 | 3.9424 | -0.056 (-1.40%) | 24,041,824 |
| 2 Mar 2015 | CNY | 3.9704 | 4.0078 | 3.9424 | 3.9984 | 3.9984 | +0.075 (+1.90%) | 42,491,640 |
| 27 Feb 2015 | CNY | 3.9237 | 3.933 | 3.8863 | 3.9237 | 3.9237 | 0.0 (0.0%) | 20,330,292 |
| 26 Feb 2015 | CNY | 3.8583 | 3.933 | 3.8209 | 3.9237 | 3.9237 | +0.019 (+0.48%) | 28,012,411 |
| 17 Feb 2015 | CNY | 3.9424 | 3.9517 | 3.8676 | 3.905 | 3.905 | -0.019 (-0.48%) | 41,958,845 |
| 16 Feb 2015 | CNY | 3.905 | 3.933 | 3.877 | 3.9237 | 3.9237 | +0.028 (+0.72%) | 10,029,522 |
| 13 Feb 2015 | CNY | 3.8396 | 3.961 | 3.8396 | 3.8956 | 3.8956 | +0.065 (+1.70%) | 13,139,245 |
| 12 Feb 2015 | CNY | 3.8022 | 3.8303 | 3.7835 | 3.8303 | 3.8303 | +0.019 (+0.49%) | 6,798,635 |
| 11 Feb 2015 | CNY | 3.8022 | 3.8209 | 3.7555 | 3.8116 | 3.8116 | +0.019 (+0.49%) | 9,468,180 |
| 10 Feb 2015 | CNY | 3.7462 | 3.8209 | 3.7275 | 3.7929 | 3.7929 | +0.047 (+1.25%) | 9,785,810 |
| 9 Feb 2015 | CNY | 3.7835 | 3.7929 | 3.7181 | 3.7462 | 3.7462 | -0.047 (-1.23%) | 10,828,758 |
| 6 Feb 2015 | CNY | 3.9143 | 3.961 | 3.7649 | 3.7929 | 3.7929 | -0.14 (-3.56%) | 17,256,833 |
| 5 Feb 2015 | CNY | 4.0918 | 4.1105 | 3.933 | 3.933 | 3.933 | -0.037 (-0.94%) | 23,584,155 |
| 4 Feb 2015 | CNY | 3.961 | 4.0171 | 3.9517 | 3.9704 | 3.9704 | -0.009 (-0.23%) | 16,537,941 |
| 3 Feb 2015 | CNY | 3.9797 | 4.0171 | 3.877 | 3.9797 | 3.9797 | -0.009 (-0.24%) | 21,015,759 |
| 2 Feb 2015 | CNY | 3.905 | 4.0825 | 3.8396 | 3.9891 | 3.9891 | +0.047 (+1.18%) | 31,123,536 |
| 30 Jan 2015 | CNY | 3.933 | 4.0078 | 3.8863 | 3.9424 | 3.9424 | +0.009 (+0.24%) | 17,049,156 |
| 29 Jan 2015 | CNY | 3.9424 | 3.9891 | 3.8956 | 3.933 | 3.933 | -0.056 (-1.41%) | 15,493,360 |
| 28 Jan 2015 | CNY | 3.961 | 4.0171 | 3.9237 | 3.9891 | 3.9891 | -0.019 (-0.47%) | 21,794,428 |
| 27 Jan 2015 | CNY | 4.0638 | 4.1105 | 3.933 | 4.0078 | 4.0078 | -0.084 (-2.05%) | 42,052,711 |
| 26 Jan 2015 | CNY | 3.8583 | 4.1199 | 3.8303 | 4.0918 | 4.0918 | +0.215 (+5.54%) | 62,310,207 |
| 23 Jan 2015 | CNY | 3.877 | 3.9424 | 3.8303 | 3.877 | 3.877 | +0.009 (+0.24%) | 26,415,978 |
| 22 Jan 2015 | CNY | 3.8396 | 3.9143 | 3.8303 | 3.8676 | 3.8676 | -0.009 (-0.24%) | 20,668,623 |
| 21 Jan 2015 | CNY | 3.7088 | 3.877 | 3.6901 | 3.877 | 3.877 | +0.168 (+4.54%) | 25,051,002 |
| 20 Jan 2015 | CNY | 3.6434 | 3.7088 | 3.5967 | 3.7088 | 3.7088 | +0.112 (+3.12%) | 19,323,302 |
| 19 Jan 2015 | CNY | 3.8583 | 3.8676 | 3.5874 | 3.5967 | 3.5967 | -0.392 (-9.84%) | 38,674,839 |
| 16 Jan 2015 | CNY | 4.0638 | 4.0731 | 3.9237 | 3.9891 | 3.9891 | -0.047 (-1.16%) | 33,108,929 |
| 15 Jan 2015 | CNY | 3.9237 | 4.0451 | 3.905 | 4.0358 | 4.0358 | +0.121 (+3.10%) | 18,191,963 |
| 14 Jan 2015 | CNY | 3.9237 | 3.9891 | 3.877 | 3.9143 | 3.9143 | -0.009 (-0.24%) | 16,318,698 |
