| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2015 | CNY | 7.9689 | 8.0282 | 7.8237 | 7.8341 | 7.8341 | -0.11 (-1.38%) | 3,723,752 |
| 3 Feb 2015 | CNY | 7.7689 | 8.0741 | 7.7556 | 7.9437 | 7.9437 | +0.213 (+2.76%) | 4,476,559 |
| 2 Feb 2015 | CNY | 7.6682 | 7.8311 | 7.5556 | 7.7304 | 7.7304 | -0.003 (-0.04%) | 2,307,231 |
| 30 Jan 2015 | CNY | 7.9659 | 8.0415 | 7.7037 | 7.7333 | 7.7333 | -0.259 (-3.24%) | 3,402,681 |
| 29 Jan 2015 | CNY | 8.1348 | 8.2044 | 7.9793 | 7.9926 | 7.9926 | -0.185 (-2.26%) | 3,390,275 |
| 28 Jan 2015 | CNY | 8.0741 | 8.2296 | 7.9496 | 8.1778 | 8.1778 | +0.085 (+1.04%) | 5,711,971 |
| 27 Jan 2015 | CNY | 8.157 | 8.2637 | 8.0163 | 8.0933 | 8.0933 | -0.124 (-1.52%) | 5,132,619 |
| 26 Jan 2015 | CNY | 8.1704 | 8.3259 | 8.1704 | 8.2178 | 8.2178 | +0.033 (+0.40%) | 5,545,489 |
| 23 Jan 2015 | CNY | 8.5037 | 8.563 | 8.157 | 8.1852 | 8.1852 | -0.289 (-3.41%) | 7,435,773 |
| 22 Jan 2015 | CNY | 8.2593 | 8.5333 | 8.2222 | 8.4741 | 8.4741 | +0.191 (+2.31%) | 6,398,784 |
| 21 Jan 2015 | CNY | 8.2963 | 8.3985 | 8.1926 | 8.283 | 8.283 | -0.05 (-0.60%) | 7,479,614 |
| 20 Jan 2015 | CNY | 7.9259 | 8.3689 | 7.8815 | 8.3333 | 8.3333 | +0.304 (+3.78%) | 12,477,402 |
| 19 Jan 2015 | CNY | 7.6756 | 8.3689 | 7.6296 | 8.0296 | 8.0296 | +0.215 (+2.75%) | 10,260,303 |
| 16 Jan 2015 | CNY | 7.5896 | 7.8148 | 7.5363 | 7.8148 | 7.8148 | +0.225 (+2.97%) | 5,853,822 |
| 15 Jan 2015 | CNY | 7.643 | 7.7763 | 7.5452 | 7.5896 | 7.5896 | -0.089 (-1.16%) | 5,153,024 |
| 14 Jan 2015 | CNY | 7.5674 | 7.797 | 7.4341 | 7.6785 | 7.6785 | +0.105 (+1.39%) | 6,078,341 |
| 13 Jan 2015 | CNY | 7.3333 | 7.6059 | 7.2415 | 7.5733 | 7.5733 | +0.255 (+3.48%) | 5,543,046 |
| 12 Jan 2015 | CNY | 7.4667 | 7.4667 | 7.2415 | 7.3185 | 7.3185 | -0.191 (-2.54%) | 4,509,783 |
| 9 Jan 2015 | CNY | 7.52 | 7.7259 | 7.4682 | 7.5096 | 7.5096 | -0.09 (-1.19%) | 5,536,127 |
| 8 Jan 2015 | CNY | 7.5689 | 7.76 | 7.5378 | 7.6 | 7.6 | -0.022 (-0.29%) | 5,979,730 |
| 7 Jan 2015 | CNY | 7.7956 | 7.7956 | 7.523 | 7.6222 | 7.6222 | -0.204 (-2.61%) | 5,281,038 |
| 6 Jan 2015 | CNY | 7.4815 | 7.8444 | 7.4222 | 7.8267 | 7.8267 | +0.27 (+3.57%) | 8,350,992 |
| 5 Jan 2015 | CNY | 7.6741 | 7.6889 | 7.3274 | 7.557 | 7.557 | -0.415 (-5.20%) | 6,465,183 |
| 31 Dec 2014 | CNY | 7.9585 | 8.0741 | 7.6741 | 7.9719 | 7.9719 | +0.09 (+1.15%) | 5,569,512 |
| 30 Dec 2014 | CNY | 8.0444 | 8.1926 | 7.7956 | 7.8815 | 7.8815 | -0.244 (-3.01%) | 6,180,948 |
| 29 Dec 2014 | CNY | 8.2474 | 8.2667 | 7.8296 | 8.1259 | 8.1259 | -0.283 (-3.37%) | 7,356,345 |
| 26 Dec 2014 | CNY | 8.2237 | 8.6444 | 8.2237 | 8.4089 | 8.4089 | +0.101 (+1.21%) | 6,715,554 |
| 25 Dec 2014 | CNY | 8.4133 | 8.5333 | 8 | 8.3082 | 8.3082 | -0.044 (-0.53%) | 8,787,528 |
| 24 Dec 2014 | CNY | 7.8193 | 8.4948 | 7.8193 | 8.3526 | 8.3526 | +0.621 (+8.03%) | 9,674,397 |
| 23 Dec 2014 | CNY | 7.4667 | 7.9037 | 7.4667 | 7.7319 | 7.7319 | +0.289 (+3.88%) | 6,137,923 |
