| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2015 | CNY | 9.5 | 9.62 | 9.34 | 9.56 | 9.56 | +0.11 (+1.16%) | 18,080,643 |
| 21 Jan 2015 | CNY | 9.2 | 9.49 | 9.2 | 9.45 | 9.45 | +0.27 (+2.94%) | 20,799,285 |
| 20 Jan 2015 | CNY | 8.92 | 9.18 | 8.92 | 9.18 | 9.18 | +0.28 (+3.15%) | 13,408,463 |
| 19 Jan 2015 | CNY | 9.04 | 9.22 | 8.77 | 8.9 | 8.9 | -0.28 (-3.05%) | 17,183,631 |
| 16 Jan 2015 | CNY | 9.15 | 9.25 | 9.11 | 9.18 | 9.18 | +0.03 (+0.33%) | 13,791,028 |
| 15 Jan 2015 | CNY | 9.08 | 9.17 | 8.83 | 9.15 | 9.15 | +0.08 (+0.88%) | 14,288,309 |
| 14 Jan 2015 | CNY | 9.16 | 9.22 | 8.99 | 9.07 | 9.07 | -0.09 (-0.98%) | 12,243,339 |
| 13 Jan 2015 | CNY | 9.05 | 9.18 | 9.01 | 9.16 | 9.16 | +0.12 (+1.33%) | 8,602,202 |
| 12 Jan 2015 | CNY | 9.27 | 9.27 | 9.03 | 9.04 | 9.04 | -0.26 (-2.80%) | 9,707,332 |
| 9 Jan 2015 | CNY | 9.41 | 9.48 | 9.26 | 9.3 | 9.3 | -0.13 (-1.38%) | 12,926,928 |
| 8 Jan 2015 | CNY | 9.38 | 9.48 | 9.33 | 9.43 | 9.43 | -0.01 (-0.11%) | 8,601,418 |
| 7 Jan 2015 | CNY | 9.45 | 9.54 | 9.27 | 9.44 | 9.44 | -0.03 (-0.32%) | 13,516,738 |
| 6 Jan 2015 | CNY | 9.18 | 9.5 | 9.18 | 9.47 | 9.47 | +0.24 (+2.60%) | 18,795,359 |
| 5 Jan 2015 | CNY | 9.02 | 9.28 | 8.9 | 9.23 | 9.23 | +0.32 (+3.59%) | 19,003,611 |
| 31 Dec 2014 | CNY | 8.86 | 8.93 | 8.75 | 8.91 | 8.91 | +0.05 (+0.56%) | 9,802,272 |
| 30 Dec 2014 | CNY | 8.9 | 9.07 | 8.81 | 8.86 | 8.86 | -0.06 (-0.67%) | 10,118,146 |
| 29 Dec 2014 | CNY | 9.06 | 9.06 | 8.85 | 8.92 | 8.92 | -0.16 (-1.76%) | 14,920,351 |
| 26 Dec 2014 | CNY | 9.07 | 9.14 | 8.97 | 9.08 | 9.08 | +0.04 (+0.44%) | 11,442,439 |
| 25 Dec 2014 | CNY | 9.04 | 9.16 | 9 | 9.04 | 9.04 | 0.0 (0.0%) | 9,262,127 |
| 24 Dec 2014 | CNY | 8.9 | 9.04 | 8.8 | 9.04 | 9.04 | +0.25 (+2.84%) | 11,579,972 |
| 23 Dec 2014 | CNY | 8.91 | 9.07 | 8.74 | 8.79 | 8.79 | -0.14 (-1.57%) | 11,700,600 |
| 22 Dec 2014 | CNY | 9.43 | 9.44 | 8.8 | 8.93 | 8.93 | -0.53 (-5.60%) | 21,963,720 |
| 19 Dec 2014 | CNY | 9.72 | 9.78 | 9.35 | 9.46 | 9.46 | -0.27 (-2.77%) | 17,275,665 |
| 18 Dec 2014 | CNY | 9.77 | 9.83 | 9.65 | 9.73 | 9.73 | -0.03 (-0.31%) | 9,724,687 |
| 17 Dec 2014 | CNY | 10.03 | 10.03 | 9.58 | 9.76 | 9.76 | -0.25 (-2.50%) | 17,927,908 |
| 16 Dec 2014 | CNY | 10.12 | 10.14 | 9.95 | 10.01 | 10.01 | -0.15 (-1.48%) | 16,351,847 |
| 15 Dec 2014 | CNY | 9.81 | 10.22 | 9.75 | 10.16 | 10.16 | +0.36 (+3.67%) | 31,520,196 |
| 12 Dec 2014 | CNY | 9.91 | 9.92 | 9.73 | 9.8 | 9.8 | -0.08 (-0.81%) | 21,699,782 |
| 11 Dec 2014 | CNY | 9.8 | 9.93 | 9.7 | 9.88 | 9.88 | +0.06 (+0.61%) | 16,448,980 |
| 10 Dec 2014 | CNY | 9.57 | 9.84 | 9.52 | 9.82 | 9.82 | +0.25 (+2.61%) | 13,590,310 |
