| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2015 | CNY | 8.19 | 8.73 | 8.16 | 8.24 | 8.24 | +0.05 (+0.61%) | 9,694,394 |
| 27 Jan 2015 | CNY | 7.99 | 8.31 | 7.82 | 8.19 | 8.19 | +0.19 (+2.38%) | 13,169,858 |
| 26 Jan 2015 | CNY | 7.6 | 8.07 | 7.54 | 8 | 8 | +0.27 (+3.49%) | 11,244,657 |
| 23 Jan 2015 | CNY | 7.78 | 8.09 | 7.58 | 7.73 | 7.73 | +0.33 (+4.46%) | 11,853,438 |
| 22 Jan 2015 | CNY | 7.3 | 7.48 | 7.25 | 7.4 | 7.4 | +0.1 (+1.37%) | 5,887,795 |
| 21 Jan 2015 | CNY | 7.09 | 7.34 | 7.01 | 7.3 | 7.3 | +0.25 (+3.55%) | 6,240,783 |
| 20 Jan 2015 | CNY | 7 | 7.09 | 6.97 | 7.05 | 7.05 | +0.12 (+1.73%) | 2,584,104 |
| 19 Jan 2015 | CNY | 7 | 7.16 | 6.8 | 6.93 | 6.93 | -0.18 (-2.53%) | 4,097,759 |
| 16 Jan 2015 | CNY | 7.1 | 7.21 | 7.03 | 7.11 | 7.11 | +0.01 (+0.14%) | 3,571,609 |
| 15 Jan 2015 | CNY | 7.13 | 7.18 | 6.96 | 7.1 | 7.1 | -0.03 (-0.42%) | 2,411,703 |
| 14 Jan 2015 | CNY | 6.82 | 7.26 | 6.82 | 7.13 | 7.13 | +0.26 (+3.78%) | 3,776,440 |
| 13 Jan 2015 | CNY | 6.83 | 6.96 | 6.78 | 6.87 | 6.87 | +0.01 (+0.15%) | 1,834,089 |
| 12 Jan 2015 | CNY | 6.98 | 6.98 | 6.8 | 6.86 | 6.86 | -0.13 (-1.86%) | 1,705,488 |
| 9 Jan 2015 | CNY | 7.01 | 7.11 | 6.98 | 6.99 | 6.99 | -0.05 (-0.71%) | 1,764,240 |
| 8 Jan 2015 | CNY | 7.15 | 7.15 | 6.98 | 7.04 | 7.04 | -0.11 (-1.54%) | 3,133,510 |
| 7 Jan 2015 | CNY | 7.14 | 7.27 | 7.09 | 7.15 | 7.15 | -0.05 (-0.69%) | 2,327,369 |
| 6 Jan 2015 | CNY | 6.97 | 7.28 | 6.91 | 7.2 | 7.2 | +0.24 (+3.45%) | 4,434,597 |
| 5 Jan 2015 | CNY | 6.99 | 6.99 | 6.9 | 6.96 | 6.96 | +0.02 (+0.29%) | 3,315,014 |
| 31 Dec 2014 | CNY | 6.89 | 7 | 6.82 | 6.94 | 6.94 | -0.04 (-0.57%) | 2,137,298 |
| 30 Dec 2014 | CNY | 6.66 | 7 | 6.64 | 6.98 | 6.98 | +0.19 (+2.80%) | 4,769,084 |
| 29 Dec 2014 | CNY | 7.06 | 7.06 | 6.65 | 6.79 | 6.79 | -0.26 (-3.69%) | 3,755,561 |
| 26 Dec 2014 | CNY | 7.07 | 7.14 | 6.98 | 7.05 | 7.05 | -0.02 (-0.28%) | 2,665,713 |
| 25 Dec 2014 | CNY | 6.87 | 7.11 | 6.79 | 7.07 | 7.07 | +0.2 (+2.91%) | 2,677,478 |
| 24 Dec 2014 | CNY | 6.74 | 6.91 | 6.63 | 6.87 | 6.87 | +0.13 (+1.93%) | 2,969,807 |
| 23 Dec 2014 | CNY | 6.75 | 6.95 | 6.7 | 6.74 | 6.74 | -0.08 (-1.17%) | 2,684,633 |
| 22 Dec 2014 | CNY | 7.2 | 7.2 | 6.57 | 6.82 | 6.82 | -0.48 (-6.58%) | 6,496,996 |
| 19 Dec 2014 | CNY | 7.46 | 7.46 | 7.1 | 7.3 | 7.3 | -0.17 (-2.28%) | 5,609,877 |
| 18 Dec 2014 | CNY | 7.58 | 7.7 | 7.45 | 7.47 | 7.47 | -0.14 (-1.84%) | 4,045,617 |
| 17 Dec 2014 | CNY | 7.85 | 7.85 | 7.55 | 7.61 | 7.61 | -0.24 (-3.06%) | 5,239,576 |
| 16 Dec 2014 | CNY | 7.8 | 7.92 | 7.72 | 7.85 | 7.85 | +0.02 (+0.26%) | 4,883,278 |
