| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2015 | CNY | 7.64 | 7.94 | 7.59 | 7.86 | 7.86 | +0.2 (+2.61%) | 25,693,343 |
| 2 Feb 2015 | CNY | 7.49 | 7.78 | 7.42 | 7.66 | 7.66 | +0.09 (+1.19%) | 19,488,160 |
| 30 Jan 2015 | CNY | 7.58 | 7.65 | 7.33 | 7.57 | 7.57 | +0.04 (+0.53%) | 22,930,494 |
| 29 Jan 2015 | CNY | 7.85 | 7.94 | 7.46 | 7.53 | 7.53 | -0.33 (-4.20%) | 29,648,422 |
| 28 Jan 2015 | CNY | 7.89 | 8.1 | 7.82 | 7.86 | 7.86 | +0.01 (+0.13%) | 28,189,268 |
| 27 Jan 2015 | CNY | 7.96 | 8.03 | 7.8 | 7.85 | 7.85 | -0.1 (-1.26%) | 34,155,100 |
| 26 Jan 2015 | CNY | 7.84 | 8.19 | 7.77 | 7.95 | 7.95 | +0.11 (+1.40%) | 38,564,986 |
| 23 Jan 2015 | CNY | 7.82 | 8.07 | 7.65 | 7.84 | 7.84 | 0.0 (0.0%) | 47,033,673 |
| 22 Jan 2015 | CNY | 7.92 | 7.96 | 7.71 | 7.84 | 7.84 | -0.16 (-2%) | 41,791,002 |
| 21 Jan 2015 | CNY | 8.19 | 8.19 | 7.77 | 8 | 8 | -0.14 (-1.72%) | 64,463,211 |
| 20 Jan 2015 | CNY | 7.69 | 8.49 | 7.63 | 8.14 | 8.14 | +0.39 (+5.03%) | 79,152,727 |
| 19 Jan 2015 | CNY | 7.55 | 8.08 | 7.38 | 7.75 | 7.75 | +0.07 (+0.91%) | 73,344,237 |
| 16 Jan 2015 | CNY | 6.96 | 7.68 | 6.96 | 7.68 | 7.68 | +0.7 (+10.03%) | 67,139,985 |
| 15 Jan 2015 | CNY | 7.15 | 7.31 | 6.9 | 6.98 | 6.98 | -0.2 (-2.79%) | 26,264,386 |
| 14 Jan 2015 | CNY | 7.02 | 7.34 | 6.76 | 7.18 | 7.18 | +0.15 (+2.13%) | 46,026,575 |
| 13 Jan 2015 | CNY | 6.56 | 7.24 | 6.5 | 7.03 | 7.03 | +0.45 (+6.84%) | 61,363,393 |
| 12 Jan 2015 | CNY | 6.32 | 6.6 | 6.23 | 6.58 | 6.58 | +0.25 (+3.95%) | 34,362,055 |
| 9 Jan 2015 | CNY | 6.15 | 6.47 | 6.1 | 6.33 | 6.33 | +0.18 (+2.93%) | 25,664,191 |
| 8 Jan 2015 | CNY | 6.27 | 6.3 | 6.11 | 6.15 | 6.15 | -0.12 (-1.91%) | 13,067,724 |
| 7 Jan 2015 | CNY | 6.08 | 6.34 | 6.03 | 6.27 | 6.27 | +0.18 (+2.96%) | 22,664,811 |
| 6 Jan 2015 | CNY | 6 | 6.11 | 5.88 | 6.09 | 6.09 | +0.04 (+0.66%) | 14,749,593 |
| 5 Jan 2015 | CNY | 5.83 | 6.19 | 5.8 | 6.05 | 6.05 | +0.32 (+5.58%) | 21,890,029 |
| 31 Dec 2014 | CNY | 5.73 | 5.8 | 5.6 | 5.73 | 5.73 | -0.03 (-0.52%) | 12,464,497 |
| 30 Dec 2014 | CNY | 6.03 | 6.18 | 5.73 | 5.76 | 5.76 | -0.27 (-4.48%) | 18,623,668 |
| 29 Dec 2014 | CNY | 6.25 | 6.3 | 5.98 | 6.03 | 6.03 | -0.21 (-3.37%) | 15,428,518 |
| 26 Dec 2014 | CNY | 6.26 | 6.37 | 6.19 | 6.24 | 6.24 | 0.0 (0.0%) | 15,354,438 |
| 25 Dec 2014 | CNY | 6.25 | 6.42 | 6.15 | 6.24 | 6.24 | +0.15 (+2.46%) | 30,057,086 |
| 24 Dec 2014 | CNY | 5.55 | 6.09 | 5.55 | 6.09 | 6.09 | +0.55 (+9.93%) | 25,854,784 |
| 23 Dec 2014 | CNY | 5.48 | 5.69 | 5.4 | 5.54 | 5.54 | +0.05 (+0.91%) | 13,399,235 |
| 22 Dec 2014 | CNY | 5.92 | 5.92 | 5.4 | 5.49 | 5.49 | -0.45 (-7.58%) | 21,119,452 |
