| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2015 | CNY | 8.8507 | 9.013 | 8.6688 | 8.8961 | 8.8961 | +0.701 (+8.56%) | 20,173,956 |
| 21 Jan 2015 | CNY | 8.2208 | 8.3312 | 8.1494 | 8.1948 | 8.1948 | 0.0 (0.0%) | 5,843,987 |
| 20 Jan 2015 | CNY | 8.0779 | 8.2143 | 8 | 8.1948 | 8.1948 | +0.175 (+2.19%) | 6,908,187 |
| 19 Jan 2015 | CNY | 7.8571 | 8.1818 | 7.7662 | 8.0195 | 8.0195 | -0.033 (-0.40%) | 6,834,190 |
| 16 Jan 2015 | CNY | 7.8896 | 8.0714 | 7.7597 | 8.052 | 8.052 | +0.292 (+3.77%) | 7,048,717 |
| 15 Jan 2015 | CNY | 7.6623 | 7.8052 | 7.6234 | 7.7597 | 7.7597 | +0.065 (+0.84%) | 2,726,634 |
| 14 Jan 2015 | CNY | 7.8442 | 7.8701 | 7.6299 | 7.6948 | 7.6948 | -0.136 (-1.74%) | 2,994,148 |
| 13 Jan 2015 | CNY | 7.7273 | 7.8896 | 7.7273 | 7.8312 | 7.8312 | -0.013 (-0.17%) | 2,728,920 |
| 12 Jan 2015 | CNY | 7.7727 | 8.026 | 7.7662 | 7.8442 | 7.8442 | +0.136 (+1.77%) | 5,524,130 |
| 9 Jan 2015 | CNY | 7.7468 | 7.9156 | 7.7013 | 7.7078 | 7.7078 | +0.006 (+0.08%) | 3,193,976 |
| 8 Jan 2015 | CNY | 7.6818 | 7.7727 | 7.6623 | 7.7013 | 7.7013 | +0.026 (+0.34%) | 2,100,886 |
| 7 Jan 2015 | CNY | 7.7922 | 7.7922 | 7.6039 | 7.6753 | 7.6753 | -0.065 (-0.84%) | 2,562,175 |
| 6 Jan 2015 | CNY | 7.539 | 7.7597 | 7.539 | 7.7403 | 7.7403 | +0.156 (+2.06%) | 3,290,015 |
| 5 Jan 2015 | CNY | 7.5974 | 7.6169 | 7.4481 | 7.5844 | 7.5844 | +0.006 (+0.09%) | 2,408,835 |
| 31 Dec 2014 | CNY | 7.513 | 7.5974 | 7.4026 | 7.5779 | 7.5779 | +0.052 (+0.69%) | 1,642,530 |
| 30 Dec 2014 | CNY | 7.5649 | 7.6299 | 7.4286 | 7.526 | 7.526 | -0.039 (-0.51%) | 1,835,920 |
| 29 Dec 2014 | CNY | 7.8052 | 7.8052 | 7.513 | 7.5649 | 7.5649 | -0.24 (-3.08%) | 2,782,302 |
| 26 Dec 2014 | CNY | 7.8571 | 7.8701 | 7.6688 | 7.8052 | 7.8052 | -0.065 (-0.82%) | 2,464,928 |
| 25 Dec 2014 | CNY | 7.8896 | 8.039 | 7.8312 | 7.8701 | 7.8701 | 0.0 (0.0%) | 2,359,446 |
| 24 Dec 2014 | CNY | 7.6623 | 7.8896 | 7.5974 | 7.8701 | 7.8701 | +0.377 (+5.03%) | 3,273,336 |
| 23 Dec 2014 | CNY | 7.5325 | 7.6234 | 7.4026 | 7.4935 | 7.4935 | +0.033 (+0.44%) | 2,485,770 |
| 22 Dec 2014 | CNY | 7.9481 | 7.974 | 7.4026 | 7.461 | 7.461 | -0.487 (-6.13%) | 3,594,729 |
| 19 Dec 2014 | CNY | 7.961 | 7.987 | 7.6429 | 7.9481 | 7.9481 | -0.006 (-0.08%) | 2,491,964 |
| 18 Dec 2014 | CNY | 8.052 | 8.1169 | 7.9221 | 7.9546 | 7.9546 | -0.117 (-1.45%) | 2,097,048 |
| 17 Dec 2014 | CNY | 8.3701 | 8.3701 | 8.039 | 8.0714 | 8.0714 | -0.299 (-3.57%) | 3,517,915 |
| 16 Dec 2014 | CNY | 8.4546 | 8.5065 | 8.3636 | 8.3701 | 8.3701 | -0.136 (-1.60%) | 2,205,330 |
| 15 Dec 2014 | CNY | 8.2662 | 8.526 | 8.2273 | 8.5065 | 8.5065 | +0.24 (+2.91%) | 4,404,110 |
| 12 Dec 2014 | CNY | 8.2338 | 8.3507 | 8.1818 | 8.2662 | 8.2662 | +0.032 (+0.39%) | 2,782,662 |
| 11 Dec 2014 | CNY | 7.9221 | 8.2468 | 7.8507 | 8.2338 | 8.2338 | +0.286 (+3.59%) | 5,934,072 |
| 10 Dec 2014 | CNY | 7.6558 | 8.013 | 7.5325 | 7.9481 | 7.9481 | +0.286 (+3.73%) | 4,149,871 |
