| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2015 | CNY | 7.2222 | 7.2722 | 7.0333 | 7.1556 | 7.1556 | -0.044 (-0.62%) | 57,165,951 |
| 2 Feb 2015 | CNY | 6.8889 | 7.2667 | 6.8111 | 7.2 | 7.2 | +0.156 (+2.21%) | 72,102,045 |
| 30 Jan 2015 | CNY | 6.8556 | 7.1056 | 6.7833 | 7.0444 | 7.0444 | +0.194 (+2.84%) | 59,850,925 |
| 29 Jan 2015 | CNY | 6.8278 | 6.9167 | 6.7333 | 6.85 | 6.85 | -0.039 (-0.56%) | 33,128,182 |
| 28 Jan 2015 | CNY | 6.95 | 6.9833 | 6.8778 | 6.8889 | 6.8889 | -0.128 (-1.82%) | 28,714,089 |
| 27 Jan 2015 | CNY | 7.1222 | 7.15 | 6.8778 | 7.0167 | 7.0167 | -0.1 (-1.41%) | 48,070,108 |
| 26 Jan 2015 | CNY | 7.0778 | 7.15 | 6.9222 | 7.1167 | 7.1167 | +0.028 (+0.39%) | 44,809,648 |
| 23 Jan 2015 | CNY | 7.0167 | 7.2167 | 7 | 7.0889 | 7.0889 | -0.017 (-0.24%) | 69,752,962 |
| 22 Jan 2015 | CNY | 7.2111 | 7.2111 | 6.9778 | 7.1056 | 7.1056 | +0.422 (+6.32%) | 124,838,404 |
| 21 Jan 2015 | CNY | 6.6833 | 6.6833 | 6.6833 | 6.6833 | 6.6833 | 0.0 (0.0%) | 0 |
| 20 Jan 2015 | CNY | 6.6833 | 6.6833 | 6.6833 | 6.6833 | 6.6833 | 0.0 (0.0%) | 0 |
| 19 Jan 2015 | CNY | 6.6833 | 6.6833 | 6.6833 | 6.6833 | 6.6833 | 0.0 (0.0%) | 0 |
| 16 Jan 2015 | CNY | 6.5833 | 6.7222 | 6.5167 | 6.6833 | 6.6833 | +0.072 (+1.09%) | 47,825,031 |
| 15 Jan 2015 | CNY | 6.4056 | 6.6278 | 6.3444 | 6.6111 | 6.6111 | +0.211 (+3.30%) | 49,128,426 |
| 14 Jan 2015 | CNY | 6.5778 | 6.6444 | 6.3278 | 6.4 | 6.4 | -0.172 (-2.62%) | 43,604,685 |
| 13 Jan 2015 | CNY | 6.4611 | 6.5944 | 6.4611 | 6.5722 | 6.5722 | +0.044 (+0.68%) | 26,035,468 |
| 12 Jan 2015 | CNY | 6.6611 | 6.6611 | 6.3944 | 6.5278 | 6.5278 | -0.139 (-2.08%) | 39,149,744 |
| 9 Jan 2015 | CNY | 6.8111 | 6.9389 | 6.6167 | 6.6667 | 6.6667 | -0.139 (-2.04%) | 65,184,096 |
| 8 Jan 2015 | CNY | 6.8444 | 6.8944 | 6.5444 | 6.8056 | 6.8056 | -0.017 (-0.24%) | 50,075,618 |
| 7 Jan 2015 | CNY | 6.7444 | 6.9167 | 6.6778 | 6.8222 | 6.8222 | +0.083 (+1.24%) | 49,451,851 |
| 6 Jan 2015 | CNY | 6.8333 | 6.8889 | 6.6 | 6.7389 | 6.7389 | -0.233 (-3.35%) | 75,659,275 |
| 5 Jan 2015 | CNY | 7.0056 | 7.3333 | 6.9278 | 6.9722 | 6.9722 | +0.117 (+1.70%) | 128,443,635 |
| 31 Dec 2014 | CNY | 6.4611 | 6.9389 | 6.3444 | 6.8556 | 6.8556 | +0.395 (+6.11%) | 91,103,994 |
| 30 Dec 2014 | CNY | 6.9722 | 6.9722 | 6.3889 | 6.4611 | 6.4611 | -0.595 (-8.43%) | 112,935,616 |
| 29 Dec 2014 | CNY | 7.1556 | 7.3778 | 6.8889 | 7.0556 | 7.0556 | -0.005 (-0.08%) | 114,996,906 |
| 26 Dec 2014 | CNY | 6.75 | 7.0944 | 6.65 | 7.0611 | 7.0611 | +0.311 (+4.61%) | 115,912,233 |
| 25 Dec 2014 | CNY | 6.6944 | 6.8278 | 6.6222 | 6.75 | 6.75 | +0.061 (+0.91%) | 62,376,868 |
| 24 Dec 2014 | CNY | 6.5 | 6.7667 | 6.4222 | 6.6889 | 6.6889 | -0.189 (-2.75%) | 98,828,596 |
| 23 Dec 2014 | CNY | 6.8778 | 6.8778 | 6.8778 | 6.8778 | 6.8778 | 0.0 (0.0%) | 0 |
| 22 Dec 2014 | CNY | 7.5278 | 7.5333 | 6.8778 | 6.8778 | 6.8778 | -0.761 (-9.96%) | 73,438,714 |
