| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2015 | CNY | 8.32 | 8.38 | 8.23 | 8.25 | 8.25 | -0.07 (-0.84%) | 3,914,697 |
| 5 Feb 2015 | CNY | 8.5 | 8.54 | 8.3 | 8.32 | 8.32 | -0.1 (-1.19%) | 5,507,934 |
| 4 Feb 2015 | CNY | 8.51 | 8.56 | 8.4 | 8.42 | 8.42 | -0.13 (-1.52%) | 4,186,204 |
| 3 Feb 2015 | CNY | 8.47 | 8.57 | 8.45 | 8.55 | 8.55 | +0.09 (+1.06%) | 4,126,527 |
| 2 Feb 2015 | CNY | 8.31 | 8.54 | 8.26 | 8.46 | 8.46 | 0.0 (0.0%) | 4,943,404 |
| 30 Jan 2015 | CNY | 8.56 | 8.63 | 8.43 | 8.46 | 8.46 | -0.1 (-1.17%) | 4,203,177 |
| 29 Jan 2015 | CNY | 8.58 | 8.71 | 8.53 | 8.56 | 8.56 | -0.08 (-0.93%) | 5,885,225 |
| 28 Jan 2015 | CNY | 8.56 | 8.73 | 8.51 | 8.64 | 8.64 | +0.06 (+0.70%) | 10,215,248 |
| 27 Jan 2015 | CNY | 8.57 | 8.63 | 8.4 | 8.58 | 8.58 | +0.01 (+0.12%) | 9,388,554 |
| 26 Jan 2015 | CNY | 8.37 | 8.57 | 8.37 | 8.57 | 8.57 | +0.16 (+1.90%) | 7,609,545 |
| 23 Jan 2015 | CNY | 8.53 | 8.59 | 8.37 | 8.41 | 8.41 | -0.12 (-1.41%) | 7,269,916 |
| 22 Jan 2015 | CNY | 8.53 | 8.65 | 8.45 | 8.53 | 8.53 | +0.04 (+0.47%) | 9,016,991 |
| 21 Jan 2015 | CNY | 8.25 | 8.54 | 8.23 | 8.49 | 8.49 | +0.26 (+3.16%) | 14,403,860 |
| 20 Jan 2015 | CNY | 8.15 | 8.24 | 8.03 | 8.23 | 8.23 | +0.27 (+3.39%) | 6,186,360 |
| 19 Jan 2015 | CNY | 8.05 | 8.18 | 7.83 | 7.96 | 7.96 | -0.17 (-2.09%) | 6,686,294 |
| 16 Jan 2015 | CNY | 8.12 | 8.16 | 8.01 | 8.13 | 8.13 | +0.01 (+0.12%) | 5,898,178 |
| 15 Jan 2015 | CNY | 8.11 | 8.22 | 8.09 | 8.12 | 8.12 | +0.02 (+0.25%) | 4,350,897 |
| 14 Jan 2015 | CNY | 8.37 | 8.37 | 8.08 | 8.1 | 8.1 | -0.3 (-3.57%) | 5,355,398 |
| 13 Jan 2015 | CNY | 8.26 | 8.45 | 8.22 | 8.4 | 8.4 | +0.14 (+1.69%) | 13,822,404 |
| 12 Jan 2015 | CNY | 8.11 | 8.33 | 8.07 | 8.26 | 8.26 | +0.1 (+1.23%) | 6,146,525 |
| 9 Jan 2015 | CNY | 8.2 | 8.35 | 8.15 | 8.16 | 8.16 | -0.12 (-1.45%) | 6,117,584 |
| 8 Jan 2015 | CNY | 8.16 | 8.36 | 8.11 | 8.28 | 8.28 | +0.1 (+1.22%) | 9,358,487 |
| 7 Jan 2015 | CNY | 8.26 | 8.28 | 8.1 | 8.18 | 8.18 | -0.05 (-0.61%) | 4,071,745 |
| 6 Jan 2015 | CNY | 8.07 | 8.24 | 8.01 | 8.23 | 8.23 | +0.16 (+1.98%) | 5,994,581 |
| 5 Jan 2015 | CNY | 8 | 8.11 | 7.91 | 8.07 | 8.07 | +0.14 (+1.77%) | 5,113,951 |
| 31 Dec 2014 | CNY | 7.9 | 7.99 | 7.72 | 7.93 | 7.93 | +0.02 (+0.25%) | 8,425,860 |
| 30 Dec 2014 | CNY | 7.97 | 8.1 | 7.91 | 7.91 | 7.91 | -0.07 (-0.88%) | 3,862,664 |
| 29 Dec 2014 | CNY | 8.15 | 8.15 | 7.96 | 7.98 | 7.98 | -0.2 (-2.44%) | 6,779,013 |
| 26 Dec 2014 | CNY | 8.13 | 8.18 | 8.02 | 8.18 | 8.18 | +0.08 (+0.99%) | 9,055,676 |
| 25 Dec 2014 | CNY | 8.08 | 8.13 | 7.99 | 8.1 | 8.1 | +0.09 (+1.12%) | 5,889,575 |
