| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2015 | CNY | 8.71 | 8.91 | 8.63 | 8.89 | 8.89 | +0.21 (+2.42%) | 5,013,608 |
| 10 Feb 2015 | CNY | 8.58 | 8.73 | 8.58 | 8.68 | 8.68 | +0.08 (+0.93%) | 3,261,868 |
| 9 Feb 2015 | CNY | 8.59 | 8.7 | 8.54 | 8.6 | 8.6 | +0.01 (+0.12%) | 3,071,364 |
| 6 Feb 2015 | CNY | 8.56 | 8.7 | 8.5 | 8.59 | 8.59 | 0.0 (0.0%) | 4,231,032 |
| 5 Feb 2015 | CNY | 8.76 | 8.78 | 8.54 | 8.59 | 8.59 | -0.07 (-0.81%) | 4,572,347 |
| 4 Feb 2015 | CNY | 8.83 | 8.86 | 8.66 | 8.66 | 8.66 | -0.15 (-1.70%) | 3,632,522 |
| 3 Feb 2015 | CNY | 8.78 | 8.87 | 8.74 | 8.81 | 8.81 | +0.04 (+0.46%) | 4,179,598 |
| 2 Feb 2015 | CNY | 8.67 | 8.83 | 8.67 | 8.77 | 8.77 | +0.06 (+0.69%) | 4,692,974 |
| 30 Jan 2015 | CNY | 8.9 | 8.95 | 8.7 | 8.71 | 8.71 | -0.18 (-2.02%) | 5,951,774 |
| 29 Jan 2015 | CNY | 8.88 | 9.09 | 8.82 | 8.89 | 8.89 | -0.1 (-1.11%) | 5,816,581 |
| 28 Jan 2015 | CNY | 8.83 | 9.24 | 8.78 | 8.99 | 8.99 | +0.19 (+2.16%) | 13,050,858 |
| 27 Jan 2015 | CNY | 8.75 | 8.96 | 8.7 | 8.8 | 8.8 | +0.06 (+0.69%) | 8,882,785 |
| 26 Jan 2015 | CNY | 8.52 | 8.77 | 8.52 | 8.74 | 8.74 | +0.23 (+2.70%) | 8,495,410 |
| 23 Jan 2015 | CNY | 8.46 | 8.53 | 8.4 | 8.51 | 8.51 | +0.05 (+0.59%) | 5,548,322 |
| 22 Jan 2015 | CNY | 8.45 | 8.5 | 8.36 | 8.46 | 8.46 | 0.0 (0.0%) | 6,025,941 |
| 21 Jan 2015 | CNY | 8.33 | 8.51 | 8.33 | 8.46 | 8.46 | +0.14 (+1.68%) | 6,665,845 |
| 20 Jan 2015 | CNY | 8.05 | 8.32 | 8.05 | 8.32 | 8.32 | +0.32 (+4%) | 6,582,975 |
| 19 Jan 2015 | CNY | 8.12 | 8.19 | 7.94 | 8 | 8 | -0.24 (-2.91%) | 6,402,632 |
| 16 Jan 2015 | CNY | 8.28 | 8.28 | 8.18 | 8.24 | 8.24 | +0.05 (+0.61%) | 4,397,574 |
| 15 Jan 2015 | CNY | 8.01 | 8.22 | 7.98 | 8.19 | 8.19 | +0.19 (+2.38%) | 3,843,326 |
| 14 Jan 2015 | CNY | 8.07 | 8.08 | 7.95 | 8 | 8 | -0.03 (-0.37%) | 2,923,719 |
| 13 Jan 2015 | CNY | 7.95 | 8.09 | 7.94 | 8.03 | 8.03 | +0.05 (+0.63%) | 3,319,028 |
| 12 Jan 2015 | CNY | 8.16 | 8.19 | 7.95 | 7.98 | 7.98 | -0.19 (-2.33%) | 3,999,026 |
| 9 Jan 2015 | CNY | 8.16 | 8.27 | 8.15 | 8.17 | 8.17 | -0.01 (-0.12%) | 4,022,949 |
| 8 Jan 2015 | CNY | 8.31 | 8.31 | 8.15 | 8.18 | 8.18 | -0.13 (-1.56%) | 4,733,668 |
| 7 Jan 2015 | CNY | 8.37 | 8.37 | 8.24 | 8.31 | 8.31 | -0.06 (-0.72%) | 5,095,735 |
| 6 Jan 2015 | CNY | 8.29 | 8.37 | 8.15 | 8.37 | 8.37 | +0.05 (+0.60%) | 7,381,389 |
| 5 Jan 2015 | CNY | 8.15 | 8.34 | 8.13 | 8.32 | 8.32 | +0.21 (+2.59%) | 5,271,441 |
| 31 Dec 2014 | CNY | 8.13 | 8.16 | 8.07 | 8.11 | 8.11 | 0.0 (0.0%) | 6,265,279 |
| 30 Dec 2014 | CNY | 8.24 | 8.26 | 8.05 | 8.11 | 8.11 | -0.16 (-1.93%) | 5,381,790 |
