| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2015 | CNY | 3.71 | 3.73 | 3.67 | 3.73 | 3.73 | +0.03 (+0.81%) | 6,405,397 |
| 2 Feb 2015 | CNY | 3.73 | 3.73 | 3.66 | 3.7 | 3.7 | -0.05 (-1.33%) | 6,718,739 |
| 30 Jan 2015 | CNY | 3.8 | 3.84 | 3.74 | 3.75 | 3.75 | -0.07 (-1.83%) | 6,692,516 |
| 29 Jan 2015 | CNY | 3.8 | 3.88 | 3.72 | 3.82 | 3.82 | 0.0 (0.0%) | 9,286,396 |
| 28 Jan 2015 | CNY | 3.86 | 3.88 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 6,380,353 |
| 27 Jan 2015 | CNY | 3.92 | 3.93 | 3.77 | 3.86 | 3.86 | -0.06 (-1.53%) | 9,630,011 |
| 26 Jan 2015 | CNY | 3.8 | 3.92 | 3.76 | 3.92 | 3.92 | +0.1 (+2.62%) | 10,832,583 |
| 23 Jan 2015 | CNY | 3.91 | 3.95 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 11,607,155 |
| 22 Jan 2015 | CNY | 3.91 | 3.98 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 16,442,973 |
| 21 Jan 2015 | CNY | 3.77 | 3.97 | 3.75 | 3.9 | 3.9 | +0.13 (+3.45%) | 24,735,022 |
| 20 Jan 2015 | CNY | 3.58 | 3.85 | 3.58 | 3.77 | 3.77 | +0.17 (+4.72%) | 22,776,476 |
| 19 Jan 2015 | CNY | 3.72 | 3.79 | 3.45 | 3.6 | 3.6 | -0.21 (-5.51%) | 20,069,654 |
| 16 Jan 2015 | CNY | 3.76 | 3.82 | 3.74 | 3.81 | 3.81 | +0.06 (+1.60%) | 8,704,777 |
| 15 Jan 2015 | CNY | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | +0.08 (+2.18%) | 7,067,027 |
| 14 Jan 2015 | CNY | 3.71 | 3.77 | 3.64 | 3.67 | 3.67 | -0.02 (-0.54%) | 7,258,668 |
| 13 Jan 2015 | CNY | 3.67 | 3.73 | 3.63 | 3.69 | 3.69 | +0.02 (+0.54%) | 6,649,151 |
| 12 Jan 2015 | CNY | 3.84 | 3.84 | 3.63 | 3.67 | 3.67 | -0.22 (-5.66%) | 19,749,171 |
| 9 Jan 2015 | CNY | 3.9 | 4.02 | 3.85 | 3.89 | 3.89 | -0.05 (-1.27%) | 12,883,260 |
| 8 Jan 2015 | CNY | 4.09 | 4.13 | 3.92 | 3.94 | 3.94 | -0.17 (-4.14%) | 18,559,179 |
| 7 Jan 2015 | CNY | 4.03 | 4.15 | 4.03 | 4.11 | 4.11 | 0.0 (0.0%) | 14,047,129 |
| 6 Jan 2015 | CNY | 4.12 | 4.17 | 4.05 | 4.11 | 4.11 | -0.05 (-1.20%) | 23,680,469 |
| 5 Jan 2015 | CNY | 3.92 | 4.16 | 3.91 | 4.16 | 4.16 | +0.21 (+5.32%) | 32,192,336 |
| 31 Dec 2014 | CNY | 3.89 | 4 | 3.83 | 3.95 | 3.95 | +0.04 (+1.02%) | 13,637,889 |
| 30 Dec 2014 | CNY | 4.07 | 4.07 | 3.87 | 3.91 | 3.91 | -0.16 (-3.93%) | 14,954,436 |
| 29 Dec 2014 | CNY | 4.03 | 4.12 | 3.96 | 4.07 | 4.07 | +0.04 (+0.99%) | 24,865,067 |
| 26 Dec 2014 | CNY | 4 | 4.09 | 3.95 | 4.03 | 4.03 | +0.03 (+0.75%) | 21,443,563 |
| 25 Dec 2014 | CNY | 3.76 | 4 | 3.72 | 4 | 4 | +0.25 (+6.67%) | 23,013,109 |
| 24 Dec 2014 | CNY | 3.85 | 3.93 | 3.65 | 3.75 | 3.75 | -0.17 (-4.34%) | 24,047,247 |
| 23 Dec 2014 | CNY | 4.15 | 4.16 | 3.8 | 3.92 | 3.92 | -0.15 (-3.69%) | 27,702,275 |
| 22 Dec 2014 | CNY | 4.25 | 4.6 | 4 | 4.07 | 4.07 | -0.11 (-2.63%) | 49,679,195 |
