| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2015 | CNY | 4.6088 | 4.8333 | 4.5748 | 4.8027 | 4.8027 | +0.225 (+4.90%) | 50,902,901 |
| 20 Jan 2015 | CNY | 4.517 | 4.6054 | 4.4422 | 4.5782 | 4.5782 | +0.119 (+2.67%) | 43,478,219 |
| 19 Jan 2015 | CNY | 4.6225 | 4.7483 | 4.4592 | 4.4592 | 4.4592 | -0.497 (-10.02%) | 61,012,979 |
| 16 Jan 2015 | CNY | 5.051 | 5.0578 | 4.8912 | 4.9558 | 4.9558 | -0.088 (-1.75%) | 41,531,862 |
| 15 Jan 2015 | CNY | 4.915 | 5.051 | 4.8401 | 5.0442 | 5.0442 | +0.167 (+3.42%) | 46,844,392 |
| 14 Jan 2015 | CNY | 4.7721 | 4.9286 | 4.7721 | 4.8776 | 4.8776 | +0.112 (+2.36%) | 33,103,541 |
| 13 Jan 2015 | CNY | 4.7653 | 4.8163 | 4.7143 | 4.7653 | 4.7653 | +0.007 (+0.14%) | 22,335,021 |
| 12 Jan 2015 | CNY | 4.7857 | 4.8469 | 4.6939 | 4.7585 | 4.7585 | -0.048 (-0.99%) | 34,601,824 |
| 9 Jan 2015 | CNY | 4.7857 | 4.9728 | 4.7653 | 4.8061 | 4.8061 | +0.02 (+0.43%) | 51,844,174 |
| 8 Jan 2015 | CNY | 5.0136 | 5.0476 | 4.7619 | 4.7857 | 4.7857 | -0.231 (-4.61%) | 60,449,292 |
| 7 Jan 2015 | CNY | 4.932 | 5.1054 | 4.932 | 5.017 | 5.017 | +0.01 (+0.20%) | 47,758,606 |
| 6 Jan 2015 | CNY | 5.102 | 5.1531 | 4.9184 | 5.0068 | 5.0068 | -0.225 (-4.29%) | 76,754,612 |
| 5 Jan 2015 | CNY | 5.1531 | 5.4354 | 5.1531 | 5.2313 | 5.2313 | +0.228 (+4.55%) | 150,273,166 |
| 31 Dec 2014 | CNY | 4.5476 | 5.0034 | 4.5034 | 5.0034 | 5.0034 | +0.456 (+10.02%) | 119,993,692 |
| 30 Dec 2014 | CNY | 4.517 | 4.6531 | 4.4286 | 4.5476 | 4.5476 | +0.041 (+0.91%) | 90,384,711 |
| 29 Dec 2014 | CNY | 4.4218 | 4.5986 | 4.4218 | 4.5068 | 4.5068 | +0.133 (+3.03%) | 90,583,763 |
| 26 Dec 2014 | CNY | 4.2653 | 4.398 | 4.2449 | 4.3742 | 4.3742 | +0.116 (+2.72%) | 46,273,712 |
| 25 Dec 2014 | CNY | 4.2211 | 4.2789 | 4.1769 | 4.2585 | 4.2585 | +0.085 (+2.04%) | 34,296,570 |
| 24 Dec 2014 | CNY | 4.2721 | 4.2891 | 4.1225 | 4.1735 | 4.1735 | -0.082 (-1.92%) | 43,084,250 |
| 23 Dec 2014 | CNY | 4.3197 | 4.4354 | 4.2007 | 4.2551 | 4.2551 | -0.095 (-2.19%) | 45,137,655 |
| 22 Dec 2014 | CNY | 4.381 | 4.517 | 4.2925 | 4.3503 | 4.3503 | -0.051 (-1.16%) | 60,143,747 |
| 19 Dec 2014 | CNY | 4.4762 | 4.4864 | 4.2789 | 4.4014 | 4.4014 | -0.071 (-1.60%) | 49,581,932 |
| 18 Dec 2014 | CNY | 4.5034 | 4.6225 | 4.4354 | 4.4728 | 4.4728 | -0.031 (-0.68%) | 57,115,632 |
| 17 Dec 2014 | CNY | 4.4014 | 4.5238 | 4.3878 | 4.5034 | 4.5034 | +0.105 (+2.40%) | 77,930,471 |
| 16 Dec 2014 | CNY | 4.3197 | 4.4048 | 4.3129 | 4.398 | 4.398 | +0.037 (+0.86%) | 48,787,333 |
| 15 Dec 2014 | CNY | 4.3095 | 4.4014 | 4.2857 | 4.3605 | 4.3605 | +0.014 (+0.31%) | 43,391,042 |
| 12 Dec 2014 | CNY | 4.4728 | 4.4762 | 4.2857 | 4.3469 | 4.3469 | -0.102 (-2.29%) | 60,615,988 |
| 11 Dec 2014 | CNY | 4.3163 | 4.5136 | 4.2891 | 4.449 | 4.449 | +0.078 (+1.79%) | 59,927,781 |
| 10 Dec 2014 | CNY | 4.2721 | 4.3742 | 4.1905 | 4.3708 | 4.3708 | +0.116 (+2.72%) | 70,292,542 |
| 9 Dec 2014 | CNY | 4.4558 | 4.7449 | 4.2245 | 4.2551 | 4.2551 | -0.292 (-6.43%) | 124,868,400 |
