| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2015 | CNY | 8.33 | 8.5933 | 8.2267 | 8.5 | 8.5 | +0.217 (+2.62%) | 10,760,043 |
| 26 Jan 2015 | CNY | 8.1533 | 8.3333 | 8.1333 | 8.2833 | 8.2833 | +0.113 (+1.39%) | 11,859,366 |
| 23 Jan 2015 | CNY | 8.1 | 8.29 | 8.05 | 8.17 | 8.17 | -0.123 (-1.49%) | 8,213,238 |
| 22 Jan 2015 | CNY | 7.9267 | 8.3667 | 7.8667 | 8.2933 | 8.2933 | +0.293 (+3.67%) | 15,756,918 |
| 21 Jan 2015 | CNY | 7.8333 | 8.0233 | 7.8 | 8 | 8 | +0.18 (+2.30%) | 8,502,333 |
| 20 Jan 2015 | CNY | 7.48 | 7.83 | 7.48 | 7.82 | 7.82 | +0.297 (+3.94%) | 6,655,026 |
| 19 Jan 2015 | CNY | 7.67 | 7.8333 | 7.34 | 7.5233 | 7.5233 | -0.33 (-4.20%) | 6,170,604 |
| 16 Jan 2015 | CNY | 7.8633 | 7.9933 | 7.8333 | 7.8533 | 7.8533 | +0.013 (+0.17%) | 5,932,011 |
| 15 Jan 2015 | CNY | 7.6333 | 7.9933 | 7.6133 | 7.84 | 7.84 | +0.23 (+3.02%) | 9,158,955 |
| 14 Jan 2015 | CNY | 7.65 | 7.7033 | 7.41 | 7.61 | 7.61 | +0.077 (+1.02%) | 6,020,718 |
| 13 Jan 2015 | CNY | 7.3167 | 7.5733 | 7.27 | 7.5333 | 7.5333 | +0.207 (+2.82%) | 5,358,210 |
| 12 Jan 2015 | CNY | 7.1633 | 7.36 | 6.9467 | 7.3267 | 7.3267 | +0.16 (+2.23%) | 4,127,895 |
| 9 Jan 2015 | CNY | 7.3333 | 7.4033 | 7.1667 | 7.1667 | 7.1667 | -0.167 (-2.27%) | 4,089,942 |
| 8 Jan 2015 | CNY | 7.48 | 7.5267 | 7.3 | 7.3333 | 7.3333 | -0.237 (-3.13%) | 4,313,403 |
| 7 Jan 2015 | CNY | 7.42 | 7.8 | 7.34 | 7.57 | 7.57 | +0.07 (+0.93%) | 6,105,222 |
| 6 Jan 2015 | CNY | 7.42 | 7.5167 | 7.1333 | 7.5 | 7.5 | -0.083 (-1.10%) | 7,539,336 |
| 5 Jan 2015 | CNY | 7.9167 | 7.9833 | 7.5733 | 7.5833 | 7.5833 | -0.04 (-0.52%) | 10,617,675 |
| 31 Dec 2014 | CNY | 7.0333 | 7.6233 | 6.8667 | 7.6233 | 7.6233 | +0.693 (+10.00%) | 9,148,599 |
| 23 Dec 2014 | CNY | 6.7667 | 7.02 | 6.6733 | 6.93 | 6.93 | +0.13 (+1.91%) | 4,514,913 |
| 22 Dec 2014 | CNY | 7.4033 | 7.4467 | 6.6467 | 6.8 | 6.8 | -0.587 (-7.94%) | 7,410,543 |
| 19 Dec 2014 | CNY | 7.8667 | 7.8667 | 7.2667 | 7.3867 | 7.3867 | -0.467 (-5.94%) | 6,620,514 |
| 18 Dec 2014 | CNY | 7.8433 | 8.0433 | 7.7967 | 7.8533 | 7.8533 | +0.007 (+0.08%) | 3,689,733 |
| 17 Dec 2014 | CNY | 8.1733 | 8.1733 | 7.7267 | 7.8467 | 7.8467 | -0.333 (-4.07%) | 6,377,406 |
| 16 Dec 2014 | CNY | 8.32 | 8.3567 | 8.16 | 8.18 | 8.18 | -0.177 (-2.11%) | 5,698,812 |
| 15 Dec 2014 | CNY | 8.25 | 8.39 | 8.1 | 8.3567 | 8.3567 | +0.113 (+1.38%) | 5,519,568 |
| 12 Dec 2014 | CNY | 8.0867 | 8.2567 | 8 | 8.2433 | 8.2433 | +0.24 (+3.00%) | 5,165,511 |
| 11 Dec 2014 | CNY | 7.9033 | 8.1133 | 7.9033 | 8.0033 | 8.0033 | +0.03 (+0.38%) | 5,281,026 |
| 10 Dec 2014 | CNY | 7.7233 | 8.0633 | 7.7233 | 7.9733 | 7.9733 | +0.25 (+3.24%) | 5,859,540 |
| 9 Dec 2014 | CNY | 8.25 | 8.3333 | 7.72 | 7.7233 | 7.7233 | -0.667 (-7.95%) | 11,655,891 |
| 8 Dec 2014 | CNY | 8.75 | 8.75 | 8.2933 | 8.39 | 8.39 | -0.357 (-4.08%) | 11,923,458 |
