| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2015 | CNY | 8.74 | 8.78 | 8.35 | 8.37 | 8.37 | -0.27 (-3.13%) | 44,791,289 |
| 4 Feb 2015 | CNY | 8.78 | 8.85 | 8.62 | 8.64 | 8.64 | -0.09 (-1.03%) | 39,307,968 |
| 3 Feb 2015 | CNY | 8.75 | 8.88 | 8.52 | 8.73 | 8.73 | -0.08 (-0.91%) | 57,873,370 |
| 2 Feb 2015 | CNY | 9.24 | 9.4 | 8.76 | 8.81 | 8.81 | -0.33 (-3.61%) | 100,005,107 |
| 30 Jan 2015 | CNY | 9.14 | 9.18 | 9 | 9.14 | 9.14 | +0.1 (+1.11%) | 47,023,981 |
| 29 Jan 2015 | CNY | 9.01 | 9.18 | 8.97 | 9.04 | 9.04 | -0.11 (-1.20%) | 41,013,696 |
| 28 Jan 2015 | CNY | 9.3 | 9.3 | 9.06 | 9.15 | 9.15 | -0.19 (-2.03%) | 55,399,186 |
| 27 Jan 2015 | CNY | 9.2 | 9.35 | 9.14 | 9.34 | 9.34 | +0.14 (+1.52%) | 91,874,610 |
| 26 Jan 2015 | CNY | 9.1 | 9.27 | 9.01 | 9.2 | 9.2 | +0.14 (+1.55%) | 63,429,411 |
| 23 Jan 2015 | CNY | 9.18 | 9.23 | 8.95 | 9.06 | 9.06 | -0.19 (-2.05%) | 76,723,570 |
| 22 Jan 2015 | CNY | 8.94 | 9.32 | 8.87 | 9.25 | 9.25 | +0.31 (+3.47%) | 112,487,809 |
| 21 Jan 2015 | CNY | 8.7 | 9 | 8.62 | 8.94 | 8.94 | +0.14 (+1.59%) | 77,220,135 |
| 20 Jan 2015 | CNY | 8.66 | 8.93 | 8.63 | 8.8 | 8.8 | +0.2 (+2.33%) | 45,443,643 |
| 19 Jan 2015 | CNY | 8.7 | 9.2 | 8.4 | 8.6 | 8.6 | -0.49 (-5.39%) | 73,985,451 |
| 16 Jan 2015 | CNY | 8.92 | 9.17 | 8.91 | 9.09 | 9.09 | +0.19 (+2.13%) | 76,506,359 |
| 15 Jan 2015 | CNY | 8.75 | 9.01 | 8.72 | 8.9 | 8.9 | +0.15 (+1.71%) | 36,181,308 |
| 14 Jan 2015 | CNY | 8.95 | 9.01 | 8.73 | 8.75 | 8.75 | -0.19 (-2.13%) | 37,578,396 |
| 13 Jan 2015 | CNY | 8.78 | 9.04 | 8.66 | 8.94 | 8.94 | +0.05 (+0.56%) | 46,818,654 |
| 12 Jan 2015 | CNY | 8.66 | 9.16 | 8.65 | 8.89 | 8.89 | +0.28 (+3.25%) | 92,150,676 |
| 9 Jan 2015 | CNY | 8.76 | 8.83 | 8.6 | 8.61 | 8.61 | -0.24 (-2.71%) | 53,512,110 |
| 8 Jan 2015 | CNY | 9.05 | 9.13 | 8.81 | 8.85 | 8.85 | -0.18 (-1.99%) | 60,058,425 |
| 7 Jan 2015 | CNY | 9.09 | 9.14 | 8.9 | 9.03 | 9.03 | -0.12 (-1.31%) | 74,000,257 |
| 6 Jan 2015 | CNY | 8.85 | 9.17 | 8.7 | 9.15 | 9.15 | +0.27 (+3.04%) | 110,719,232 |
| 5 Jan 2015 | CNY | 8.66 | 8.99 | 8.55 | 8.88 | 8.88 | +0.16 (+1.83%) | 79,481,041 |
| 31 Dec 2014 | CNY | 8.78 | 8.85 | 8.45 | 8.72 | 8.72 | +0.03 (+0.35%) | 62,878,021 |
| 30 Dec 2014 | CNY | 8.69 | 8.93 | 8.62 | 8.69 | 8.69 | +0.07 (+0.81%) | 60,048,317 |
| 29 Dec 2014 | CNY | 9.08 | 9.09 | 8.5 | 8.62 | 8.62 | -0.47 (-5.17%) | 105,224,241 |
| 26 Dec 2014 | CNY | 9.15 | 9.23 | 8.95 | 9.09 | 9.09 | -0.06 (-0.66%) | 81,105,538 |
| 25 Dec 2014 | CNY | 9.04 | 9.27 | 8.93 | 9.15 | 9.15 | +0.11 (+1.22%) | 71,308,728 |
| 24 Dec 2014 | CNY | 9.51 | 9.6 | 8.88 | 9.04 | 9.04 | -0.49 (-5.14%) | 107,190,078 |
