| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2015 | CNY | 6.15 | 6.54 | 6.125 | 6.32 | 6.32 | +0.02 (+0.32%) | 49,188,736 |
| 6 Feb 2015 | CNY | 6.31 | 6.595 | 6.15 | 6.3 | 6.3 | +0.24 (+3.96%) | 101,522,794 |
| 5 Feb 2015 | CNY | 5.65 | 6.21 | 5.49 | 6.06 | 6.06 | +0.415 (+7.35%) | 134,007,536 |
| 4 Feb 2015 | CNY | 5.225 | 5.645 | 5.205 | 5.645 | 5.645 | +0.515 (+10.04%) | 109,007,502 |
| 3 Feb 2015 | CNY | 4.885 | 5.18 | 4.84 | 5.13 | 5.13 | +0.25 (+5.12%) | 41,501,268 |
| 2 Feb 2015 | CNY | 4.775 | 4.95 | 4.745 | 4.88 | 4.88 | +0.03 (+0.62%) | 13,149,470 |
| 30 Jan 2015 | CNY | 5.045 | 5.095 | 4.845 | 4.85 | 4.85 | -0.185 (-3.67%) | 18,794,156 |
| 29 Jan 2015 | CNY | 4.925 | 5.135 | 4.905 | 5.035 | 5.035 | +0.075 (+1.51%) | 27,882,450 |
| 28 Jan 2015 | CNY | 5 | 5.04 | 4.9 | 4.96 | 4.96 | -0.025 (-0.50%) | 15,962,006 |
| 27 Jan 2015 | CNY | 5.075 | 5.11 | 4.925 | 4.985 | 4.985 | -0.07 (-1.38%) | 26,188,296 |
| 26 Jan 2015 | CNY | 4.875 | 5.15 | 4.87 | 5.055 | 5.055 | +0.21 (+4.33%) | 40,712,076 |
| 23 Jan 2015 | CNY | 4.955 | 4.965 | 4.825 | 4.845 | 4.845 | -0.105 (-2.12%) | 17,054,974 |
| 22 Jan 2015 | CNY | 4.94 | 4.985 | 4.895 | 4.95 | 4.95 | +0.02 (+0.41%) | 16,271,600 |
| 21 Jan 2015 | CNY | 4.89 | 4.965 | 4.865 | 4.93 | 4.93 | +0.04 (+0.82%) | 23,019,850 |
| 20 Jan 2015 | CNY | 4.745 | 4.9 | 4.745 | 4.89 | 4.89 | +0.145 (+3.06%) | 20,765,126 |
| 19 Jan 2015 | CNY | 4.69 | 4.925 | 4.65 | 4.745 | 4.745 | -0.075 (-1.56%) | 22,448,446 |
| 16 Jan 2015 | CNY | 4.655 | 4.845 | 4.635 | 4.82 | 4.82 | +0.195 (+4.22%) | 23,751,554 |
| 15 Jan 2015 | CNY | 4.515 | 4.63 | 4.5 | 4.625 | 4.625 | +0.11 (+2.44%) | 8,647,684 |
| 14 Jan 2015 | CNY | 4.58 | 4.625 | 4.5 | 4.515 | 4.515 | -0.085 (-1.85%) | 6,294,414 |
| 13 Jan 2015 | CNY | 4.575 | 4.64 | 4.54 | 4.6 | 4.6 | +0.005 (+0.11%) | 7,576,254 |
| 12 Jan 2015 | CNY | 4.555 | 4.6 | 4.425 | 4.595 | 4.595 | +0.035 (+0.77%) | 9,597,852 |
| 9 Jan 2015 | CNY | 4.65 | 4.675 | 4.53 | 4.56 | 4.56 | -0.09 (-1.94%) | 10,721,196 |
| 8 Jan 2015 | CNY | 4.74 | 4.775 | 4.635 | 4.65 | 4.65 | +0.005 (+0.11%) | 13,241,562 |
| 7 Jan 2015 | CNY | 4.685 | 4.695 | 4.58 | 4.645 | 4.645 | -0.06 (-1.28%) | 11,530,096 |
| 6 Jan 2015 | CNY | 4.525 | 4.745 | 4.48 | 4.705 | 4.705 | +0.165 (+3.63%) | 21,288,526 |
| 5 Jan 2015 | CNY | 4.445 | 4.56 | 4.44 | 4.54 | 4.54 | +0.13 (+2.95%) | 13,001,692 |
| 31 Dec 2014 | CNY | 4.35 | 4.415 | 4.3 | 4.41 | 4.41 | +0.085 (+1.97%) | 8,144,856 |
| 30 Dec 2014 | CNY | 4.43 | 4.48 | 4.305 | 4.325 | 4.325 | -0.1 (-2.26%) | 10,363,190 |
| 29 Dec 2014 | CNY | 4.505 | 4.505 | 4.4 | 4.425 | 4.425 | -0.08 (-1.78%) | 11,929,814 |
| 26 Dec 2014 | CNY | 4.585 | 4.6 | 4.475 | 4.505 | 4.505 | -0.08 (-1.74%) | 14,433,750 |
