| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2015 | CNY | 7.3645 | 7.7332 | 7.3085 | 7.4112 | 7.4112 | +0.042 (+0.57%) | 14,866,281 |
| 4 Feb 2015 | CNY | 7.3739 | 7.4299 | 7.3038 | 7.3692 | 7.3692 | +0.009 (+0.13%) | 6,275,211 |
| 3 Feb 2015 | CNY | 7.2012 | 7.5512 | 7.1732 | 7.3599 | 7.3599 | +0.187 (+2.60%) | 12,363,598 |
| 2 Feb 2015 | CNY | 7.0798 | 7.2245 | 7.0285 | 7.1732 | 7.1732 | +0.089 (+1.25%) | 4,092,726 |
| 30 Jan 2015 | CNY | 7.0705 | 7.2432 | 7.0612 | 7.0845 | 7.0845 | -0.037 (-0.52%) | 6,187,984 |
| 29 Jan 2015 | CNY | 7.0472 | 7.1825 | 7.0052 | 7.1218 | 7.1218 | -0.023 (-0.33%) | 5,120,574 |
| 28 Jan 2015 | CNY | 7.1825 | 7.3505 | 7.1265 | 7.1452 | 7.1452 | -0.051 (-0.71%) | 7,897,749 |
| 27 Jan 2015 | CNY | 7.1872 | 7.3645 | 7.0985 | 7.1965 | 7.1965 | +0.009 (+0.13%) | 6,850,046 |
| 26 Jan 2015 | CNY | 7.1638 | 7.3038 | 7.1312 | 7.1872 | 7.1872 | 0.0 (0.0%) | 7,831,721 |
| 23 Jan 2015 | CNY | 7.2898 | 7.3272 | 7.1078 | 7.1872 | 7.1872 | -0.182 (-2.47%) | 9,795,689 |
| 22 Jan 2015 | CNY | 6.8558 | 7.5885 | 6.8418 | 7.3692 | 7.3692 | +0.471 (+6.83%) | 20,483,596 |
| 21 Jan 2015 | CNY | 6.8605 | 7.1032 | 6.8045 | 6.8978 | 6.8978 | +0.313 (+4.75%) | 15,880,697 |
| 20 Jan 2015 | CNY | 6.3051 | 6.5991 | 6.3051 | 6.5851 | 6.5851 | +0.28 (+4.44%) | 9,148,098 |
| 19 Jan 2015 | CNY | 6.2678 | 6.5338 | 6.0904 | 6.3051 | 6.3051 | -0.061 (-0.95%) | 8,425,052 |
| 16 Jan 2015 | CNY | 6.2024 | 6.4218 | 6.1838 | 6.3658 | 6.3658 | +0.159 (+2.56%) | 6,553,178 |
| 15 Jan 2015 | CNY | 6.1931 | 6.2911 | 6.1698 | 6.2071 | 6.2071 | +0.014 (+0.23%) | 3,679,451 |
| 14 Jan 2015 | CNY | 6.1838 | 6.2911 | 6.1418 | 6.1931 | 6.1931 | -0.028 (-0.45%) | 4,446,545 |
| 13 Jan 2015 | CNY | 6.0671 | 6.2631 | 5.9971 | 6.2211 | 6.2211 | +0.219 (+3.65%) | 6,312,336 |
| 12 Jan 2015 | CNY | 6.0718 | 6.1464 | 5.9644 | 6.0018 | 6.0018 | -0.149 (-2.43%) | 3,575,864 |
| 9 Jan 2015 | CNY | 6.2024 | 6.3471 | 6.1464 | 6.1511 | 6.1511 | -0.07 (-1.13%) | 5,717,784 |
| 8 Jan 2015 | CNY | 6.1511 | 6.2818 | 6.1418 | 6.2211 | 6.2211 | +0.023 (+0.38%) | 5,015,113 |
| 7 Jan 2015 | CNY | 6.3144 | 6.3144 | 6.1278 | 6.1978 | 6.1978 | -0.093 (-1.48%) | 5,476,613 |
| 6 Jan 2015 | CNY | 6.0531 | 6.3144 | 6.0018 | 6.2911 | 6.2911 | +0.229 (+3.77%) | 6,736,826 |
| 5 Jan 2015 | CNY | 5.8804 | 6.0671 | 5.8431 | 6.0624 | 6.0624 | +0.089 (+1.48%) | 5,309,289 |
| 31 Dec 2014 | CNY | 5.9971 | 6.0671 | 5.8991 | 5.9738 | 5.9738 | -0.023 (-0.39%) | 5,844,696 |
| 30 Dec 2014 | CNY | 6.1138 | 6.1464 | 5.9318 | 5.9971 | 5.9971 | -0.103 (-1.68%) | 5,842,050 |
| 29 Dec 2014 | CNY | 6.4031 | 6.4031 | 6.0344 | 6.0998 | 6.0998 | -0.28 (-4.39%) | 7,188,337 |
| 26 Dec 2014 | CNY | 6.4405 | 6.4918 | 6.3564 | 6.3798 | 6.3798 | -0.107 (-1.65%) | 4,244,147 |
| 25 Dec 2014 | CNY | 6.4218 | 6.4918 | 6.3611 | 6.4871 | 6.4871 | +0.065 (+1.02%) | 3,635,331 |
| 24 Dec 2014 | CNY | 6.2724 | 6.4358 | 6.2631 | 6.4218 | 6.4218 | +0.201 (+3.23%) | 4,516,277 |
