| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2015 | CNY | 8.409 | 8.6628 | 8.3823 | 8.4624 | 8.4624 | -0.004 (-0.05%) | 14,811,748 |
| 23 Jan 2015 | CNY | 8.7206 | 8.7251 | 8.3734 | 8.4669 | 8.4669 | -0.258 (-2.96%) | 17,708,690 |
| 22 Jan 2015 | CNY | 8.409 | 8.8809 | 8.2799 | 8.7251 | 8.7251 | +0.361 (+4.31%) | 27,218,489 |
| 21 Jan 2015 | CNY | 8.1731 | 8.4357 | 8.0841 | 8.3645 | 8.3645 | +0.254 (+3.13%) | 20,780,997 |
| 20 Jan 2015 | CNY | 7.817 | 8.1686 | 7.7457 | 8.1108 | 8.1108 | +0.392 (+5.08%) | 15,989,136 |
| 19 Jan 2015 | CNY | 7.7012 | 8.0841 | 7.5721 | 7.719 | 7.719 | -0.16 (-2.03%) | 13,017,903 |
| 16 Jan 2015 | CNY | 7.8348 | 7.955 | 7.6968 | 7.8793 | 7.8793 | +0.049 (+0.63%) | 9,474,549 |
| 15 Jan 2015 | CNY | 7.7858 | 8.093 | 7.7724 | 7.8303 | 7.8303 | -0.031 (-0.40%) | 9,243,183 |
| 14 Jan 2015 | CNY | 7.8837 | 8.1775 | 7.7101 | 7.8615 | 7.8615 | -0.107 (-1.34%) | 14,365,975 |
| 13 Jan 2015 | CNY | 7.6567 | 8.0841 | 7.3941 | 7.9683 | 7.9683 | +0.227 (+2.93%) | 19,096,347 |
| 12 Jan 2015 | CNY | 8.4268 | 8.4268 | 7.6211 | 7.7413 | 7.7413 | -0.485 (-5.90%) | 20,772,997 |
| 9 Jan 2015 | CNY | 7.857 | 8.2265 | 7.857 | 8.2265 | 8.2265 | +0.748 (+10.00%) | 11,306,894 |
| 8 Jan 2015 | CNY | 7.5098 | 7.6344 | 7.4697 | 7.4786 | 7.4786 | -0.031 (-0.42%) | 5,019,630 |
| 7 Jan 2015 | CNY | 7.6255 | 7.6344 | 7.4475 | 7.5098 | 7.5098 | -0.165 (-2.15%) | 5,768,907 |
| 6 Jan 2015 | CNY | 7.1359 | 7.7235 | 7.078 | 7.6745 | 7.6745 | +0.494 (+6.88%) | 11,695,086 |
| 5 Jan 2015 | CNY | 7.3673 | 7.3673 | 6.7886 | 7.1804 | 7.1804 | -0.267 (-3.59%) | 7,556,285 |
| 31 Dec 2014 | CNY | 7.3896 | 7.5098 | 7.3006 | 7.4475 | 7.4475 | +0.102 (+1.39%) | 4,310,147 |
| 30 Dec 2014 | CNY | 7.5454 | 7.6968 | 7.2605 | 7.3451 | 7.3451 | -0.254 (-3.34%) | 7,074,169 |
| 29 Dec 2014 | CNY | 7.8704 | 7.8704 | 7.5321 | 7.5988 | 7.5988 | -0.423 (-5.27%) | 10,049,746 |
| 26 Dec 2014 | CNY | 8.3155 | 8.3244 | 7.9772 | 8.0217 | 8.0217 | +0.102 (+1.29%) | 14,852,419 |
| 25 Dec 2014 | CNY | 7.8615 | 7.9238 | 7.6612 | 7.9193 | 7.9193 | +0.174 (+2.24%) | 9,305,570 |
| 24 Dec 2014 | CNY | 7.5232 | 7.768 | 7.5232 | 7.7457 | 7.7457 | +0.289 (+3.88%) | 7,697,830 |
| 23 Dec 2014 | CNY | 7.7057 | 7.8926 | 7.3985 | 7.4564 | 7.4564 | -0.249 (-3.24%) | 5,548,163 |
| 22 Dec 2014 | CNY | 8.0974 | 8.1152 | 7.4786 | 7.7057 | 7.7057 | -0.507 (-6.18%) | 8,311,821 |
| 19 Dec 2014 | CNY | 8.0885 | 8.2131 | 7.8125 | 8.2131 | 8.2131 | +0.004 (+0.05%) | 11,436,602 |
| 18 Dec 2014 | CNY | 8.0662 | 8.498 | 8.0573 | 8.2087 | 8.2087 | +0.058 (+0.71%) | 10,398,799 |
| 17 Dec 2014 | CNY | 8.3779 | 8.3957 | 8.0573 | 8.1508 | 8.1508 | -0.312 (-3.68%) | 9,885,267 |
| 16 Dec 2014 | CNY | 8.685 | 8.6984 | 8.3066 | 8.4624 | 8.4624 | -0.214 (-2.46%) | 11,986,100 |
| 15 Dec 2014 | CNY | 8.3957 | 8.7696 | 8.3244 | 8.6761 | 8.6761 | +0.182 (+2.15%) | 13,001,826 |
| 12 Dec 2014 | CNY | 8.2265 | 8.5203 | 8.0351 | 8.4936 | 8.4936 | +0.303 (+3.70%) | 16,242,988 |
