| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2015 | CNY | 8.11 | 8.13 | 8 | 8.05 | 8.05 | -0.08 (-0.98%) | 10,436,539 |
| 4 Mar 2015 | CNY | 8.09 | 8.16 | 8 | 8.13 | 8.13 | +0.07 (+0.87%) | 12,930,444 |
| 3 Mar 2015 | CNY | 8.18 | 8.22 | 8.05 | 8.06 | 8.06 | -0.17 (-2.07%) | 15,060,410 |
| 2 Mar 2015 | CNY | 8.13 | 8.3 | 8.03 | 8.23 | 8.23 | +0.17 (+2.11%) | 17,787,652 |
| 27 Feb 2015 | CNY | 8.07 | 8.13 | 8.01 | 8.06 | 8.06 | -0.01 (-0.12%) | 10,589,327 |
| 26 Feb 2015 | CNY | 7.9 | 8.08 | 7.82 | 8.07 | 8.07 | +0.21 (+2.67%) | 14,554,913 |
| 17 Feb 2015 | CNY | 7.91 | 7.95 | 7.84 | 7.86 | 7.86 | -0.01 (-0.13%) | 9,591,935 |
| 16 Feb 2015 | CNY | 7.84 | 7.94 | 7.82 | 7.87 | 7.87 | +0.05 (+0.64%) | 9,691,129 |
| 13 Feb 2015 | CNY | 7.79 | 7.9 | 7.77 | 7.82 | 7.82 | +0.03 (+0.39%) | 13,851,116 |
| 12 Feb 2015 | CNY | 7.8 | 7.82 | 7.61 | 7.79 | 7.79 | -0.13 (-1.64%) | 20,532,069 |
| 11 Feb 2015 | CNY | 7.75 | 8.33 | 7.68 | 7.92 | 7.92 | +0.35 (+4.62%) | 48,944,429 |
| 10 Feb 2015 | CNY | 7.45 | 7.57 | 7.42 | 7.57 | 7.57 | +0.12 (+1.61%) | 4,883,508 |
| 9 Feb 2015 | CNY | 7.4 | 7.53 | 7.35 | 7.45 | 7.45 | +0.02 (+0.27%) | 5,743,715 |
| 6 Feb 2015 | CNY | 7.72 | 7.74 | 7.38 | 7.43 | 7.43 | -0.27 (-3.51%) | 9,485,021 |
| 5 Feb 2015 | CNY | 8.01 | 8.05 | 7.69 | 7.7 | 7.7 | -0.2 (-2.53%) | 7,043,174 |
| 4 Feb 2015 | CNY | 7.97 | 8.08 | 7.86 | 7.9 | 7.9 | +0.02 (+0.25%) | 10,456,307 |
| 3 Feb 2015 | CNY | 7.8 | 7.89 | 7.74 | 7.88 | 7.88 | +0.14 (+1.81%) | 6,512,717 |
| 2 Feb 2015 | CNY | 7.86 | 7.98 | 7.69 | 7.74 | 7.74 | -0.29 (-3.61%) | 10,284,560 |
| 30 Jan 2015 | CNY | 8.19 | 8.27 | 8.02 | 8.03 | 8.03 | -0.16 (-1.95%) | 7,435,463 |
| 29 Jan 2015 | CNY | 8.14 | 8.35 | 8.06 | 8.19 | 8.19 | -0.02 (-0.24%) | 8,367,558 |
| 28 Jan 2015 | CNY | 8.3 | 8.32 | 8.16 | 8.21 | 8.21 | -0.1 (-1.20%) | 7,956,186 |
| 27 Jan 2015 | CNY | 8.44 | 8.47 | 8.17 | 8.31 | 8.31 | -0.13 (-1.54%) | 15,152,088 |
| 26 Jan 2015 | CNY | 8.29 | 8.45 | 8.21 | 8.44 | 8.44 | +0.07 (+0.84%) | 11,333,632 |
| 23 Jan 2015 | CNY | 8.4 | 8.46 | 8.25 | 8.37 | 8.37 | -0.01 (-0.12%) | 13,703,088 |
| 22 Jan 2015 | CNY | 8.13 | 8.69 | 8.08 | 8.38 | 8.38 | +0.26 (+3.20%) | 41,951,483 |
| 21 Jan 2015 | CNY | 7.83 | 8.18 | 7.83 | 8.12 | 8.12 | +0.24 (+3.05%) | 21,355,491 |
| 20 Jan 2015 | CNY | 7.7 | 7.96 | 7.7 | 7.88 | 7.88 | +0.17 (+2.20%) | 14,273,742 |
| 19 Jan 2015 | CNY | 8.17 | 8.24 | 7.7 | 7.71 | 7.71 | -0.84 (-9.82%) | 26,526,500 |
| 16 Jan 2015 | CNY | 8.58 | 8.7 | 8.41 | 8.55 | 8.55 | +0.07 (+0.83%) | 24,957,944 |
| 15 Jan 2015 | CNY | 8.21 | 8.59 | 8.15 | 8.48 | 8.48 | +0.28 (+3.41%) | 11,300,860 |
