| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2015 | CNY | 1.9667 | 1.9733 | 1.92 | 1.93 | 1.93 | -0.037 (-1.87%) | 42,463,191 |
| 22 Jan 2015 | CNY | 1.94 | 1.98 | 1.9233 | 1.9667 | 1.9667 | +0.02 (+1.03%) | 55,037,598 |
| 21 Jan 2015 | CNY | 1.87 | 1.96 | 1.87 | 1.9467 | 1.9467 | +0.073 (+3.92%) | 66,678,036 |
| 20 Jan 2015 | CNY | 1.8167 | 1.8767 | 1.81 | 1.8733 | 1.8733 | +0.083 (+4.65%) | 36,571,749 |
| 19 Jan 2015 | CNY | 1.8333 | 1.9033 | 1.7667 | 1.79 | 1.79 | -0.087 (-4.62%) | 46,334,157 |
| 16 Jan 2015 | CNY | 1.86 | 1.8967 | 1.85 | 1.8767 | 1.8767 | +0.023 (+1.26%) | 28,235,400 |
| 15 Jan 2015 | CNY | 1.8333 | 1.8567 | 1.83 | 1.8533 | 1.8533 | +0.01 (+0.54%) | 24,777,867 |
| 14 Jan 2015 | CNY | 1.88 | 1.8933 | 1.8267 | 1.8433 | 1.8433 | -0.04 (-2.12%) | 26,070,654 |
| 13 Jan 2015 | CNY | 1.8733 | 1.9033 | 1.8667 | 1.8833 | 1.8833 | +0.01 (+0.53%) | 22,614,264 |
| 12 Jan 2015 | CNY | 1.9 | 1.91 | 1.8533 | 1.8733 | 1.8733 | -0.05 (-2.60%) | 30,686,253 |
| 9 Jan 2015 | CNY | 1.9533 | 1.97 | 1.92 | 1.9233 | 1.9233 | -0.023 (-1.20%) | 41,624,070 |
| 8 Jan 2015 | CNY | 1.9533 | 1.9833 | 1.9333 | 1.9467 | 1.9467 | -0.01 (-0.51%) | 41,453,559 |
| 7 Jan 2015 | CNY | 1.9733 | 1.9767 | 1.94 | 1.9567 | 1.9567 | -0.013 (-0.68%) | 43,189,341 |
| 6 Jan 2015 | CNY | 1.8933 | 1.9833 | 1.8933 | 1.97 | 1.97 | +0.057 (+2.96%) | 68,616,309 |
| 5 Jan 2015 | CNY | 1.8867 | 1.92 | 1.8667 | 1.9133 | 1.9133 | +0.02 (+1.06%) | 42,128,496 |
| 31 Dec 2014 | CNY | 1.8667 | 1.9167 | 1.8633 | 1.8933 | 1.8933 | +0.043 (+2.34%) | 32,360,427 |
| 30 Dec 2014 | CNY | 1.8833 | 1.9067 | 1.8433 | 1.85 | 1.85 | -0.043 (-2.29%) | 31,293,702 |
| 29 Dec 2014 | CNY | 1.93 | 1.93 | 1.8833 | 1.8933 | 1.8933 | -0.067 (-3.40%) | 45,097,962 |
| 26 Dec 2014 | CNY | 1.9567 | 1.9733 | 1.94 | 1.96 | 1.96 | -0.013 (-0.67%) | 45,715,854 |
| 25 Dec 2014 | CNY | 1.91 | 2.02 | 1.8967 | 1.9733 | 1.9733 | +0.06 (+3.14%) | 58,797,960 |
| 24 Dec 2014 | CNY | 1.87 | 1.9267 | 1.87 | 1.9133 | 1.9133 | +0.053 (+2.87%) | 36,614,139 |
| 23 Dec 2014 | CNY | 1.92 | 1.96 | 1.86 | 1.86 | 1.86 | -0.05 (-2.62%) | 45,614,886 |
| 22 Dec 2014 | CNY | 2.05 | 2.0533 | 1.8733 | 1.91 | 1.91 | -0.16 (-7.73%) | 80,441,088 |
| 19 Dec 2014 | CNY | 2.11 | 2.11 | 2.0267 | 2.07 | 2.07 | -0.053 (-2.51%) | 77,988,051 |
| 18 Dec 2014 | CNY | 2.0933 | 2.1933 | 2.08 | 2.1233 | 2.1233 | +0.017 (+0.79%) | 60,810,135 |
| 17 Dec 2014 | CNY | 2.1633 | 2.1633 | 2.0833 | 2.1067 | 2.1067 | -0.06 (-2.77%) | 59,746,731 |
| 16 Dec 2014 | CNY | 2.1933 | 2.2133 | 2.1567 | 2.1667 | 2.1667 | -0.027 (-1.21%) | 54,912,246 |
| 15 Dec 2014 | CNY | 2.1533 | 2.2 | 2.14 | 2.1933 | 2.1933 | +0.03 (+1.39%) | 70,784,298 |
| 12 Dec 2014 | CNY | 2.13 | 2.1967 | 2.1233 | 2.1633 | 2.1633 | +0.02 (+0.93%) | 66,155,340 |
| 11 Dec 2014 | CNY | 2.05 | 2.1633 | 2.05 | 2.1433 | 2.1433 | +0.06 (+2.88%) | 88,421,394 |
