| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2015 | CNY | 7.505 | 7.635 | 7.455 | 7.625 | 7.625 | +0.12 (+1.60%) | 3,576,186 |
| 9 Feb 2015 | CNY | 7.715 | 7.795 | 7.49 | 7.505 | 7.505 | -0.245 (-3.16%) | 5,113,868 |
| 6 Feb 2015 | CNY | 8.04 | 8.055 | 7.71 | 7.75 | 7.75 | -0.25 (-3.13%) | 4,873,384 |
| 5 Feb 2015 | CNY | 8.055 | 8.12 | 7.95 | 8 | 8 | +0.02 (+0.25%) | 6,190,952 |
| 4 Feb 2015 | CNY | 8.01 | 8.11 | 7.9 | 7.98 | 7.98 | +0.045 (+0.57%) | 7,620,688 |
| 3 Feb 2015 | CNY | 7.73 | 7.98 | 7.73 | 7.935 | 7.935 | +0.205 (+2.65%) | 4,608,978 |
| 2 Feb 2015 | CNY | 7.625 | 7.825 | 7.615 | 7.73 | 7.73 | -0.035 (-0.45%) | 2,776,870 |
| 30 Jan 2015 | CNY | 7.985 | 8.06 | 7.765 | 7.765 | 7.765 | -0.18 (-2.27%) | 4,440,146 |
| 29 Jan 2015 | CNY | 7.905 | 8.065 | 7.84 | 7.945 | 7.945 | -0.04 (-0.50%) | 5,220,468 |
| 28 Jan 2015 | CNY | 7.875 | 8.035 | 7.81 | 7.985 | 7.985 | +0.09 (+1.14%) | 7,545,000 |
| 27 Jan 2015 | CNY | 7.905 | 7.945 | 7.75 | 7.895 | 7.895 | -0.005 (-0.06%) | 5,672,964 |
| 26 Jan 2015 | CNY | 7.775 | 7.93 | 7.775 | 7.9 | 7.9 | +0.11 (+1.41%) | 3,598,512 |
| 23 Jan 2015 | CNY | 7.925 | 7.95 | 7.755 | 7.79 | 7.79 | -0.125 (-1.58%) | 4,316,904 |
| 22 Jan 2015 | CNY | 7.87 | 7.925 | 7.8 | 7.915 | 7.915 | +0.015 (+0.19%) | 4,984,714 |
| 21 Jan 2015 | CNY | 7.825 | 7.915 | 7.75 | 7.9 | 7.9 | +0.12 (+1.54%) | 8,403,828 |
| 20 Jan 2015 | CNY | 7.455 | 7.78 | 7.455 | 7.78 | 7.78 | +0.36 (+4.85%) | 7,135,706 |
| 19 Jan 2015 | CNY | 7.48 | 7.79 | 7.36 | 7.42 | 7.42 | -0.17 (-2.24%) | 8,613,446 |
| 16 Jan 2015 | CNY | 7.475 | 7.61 | 7.45 | 7.59 | 7.59 | +0.12 (+1.61%) | 4,865,256 |
| 15 Jan 2015 | CNY | 7.385 | 7.55 | 7.375 | 7.47 | 7.47 | +0.08 (+1.08%) | 3,114,360 |
| 14 Jan 2015 | CNY | 7.41 | 7.44 | 7.345 | 7.39 | 7.39 | -0.02 (-0.27%) | 3,537,276 |
| 13 Jan 2015 | CNY | 7.265 | 7.45 | 7.26 | 7.41 | 7.41 | +0.145 (+2.00%) | 4,822,692 |
| 12 Jan 2015 | CNY | 7.575 | 7.575 | 7.265 | 7.265 | 7.265 | -0.325 (-4.28%) | 4,348,000 |
| 9 Jan 2015 | CNY | 7.6 | 7.78 | 7.59 | 7.59 | 7.59 | -0.06 (-0.78%) | 4,519,996 |
| 8 Jan 2015 | CNY | 7.645 | 7.75 | 7.585 | 7.65 | 7.65 | +0.005 (+0.07%) | 3,503,140 |
| 7 Jan 2015 | CNY | 7.725 | 7.79 | 7.58 | 7.645 | 7.645 | -0.085 (-1.10%) | 3,582,392 |
| 6 Jan 2015 | CNY | 7.45 | 7.81 | 7.4 | 7.73 | 7.73 | +0.28 (+3.76%) | 5,784,448 |
| 5 Jan 2015 | CNY | 7.42 | 7.48 | 7.325 | 7.45 | 7.45 | -0.06 (-0.80%) | 4,605,092 |
| 31 Dec 2014 | CNY | 7.475 | 7.625 | 7.45 | 7.51 | 7.51 | +0.085 (+1.14%) | 3,188,582 |
| 30 Dec 2014 | CNY | 7.55 | 7.625 | 7.355 | 7.425 | 7.425 | -0.18 (-2.37%) | 4,825,164 |
| 29 Dec 2014 | CNY | 7.825 | 7.825 | 7.49 | 7.605 | 7.605 | -0.22 (-2.81%) | 5,802,582 |
