| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2015 | CNY | 8.1114 | 8.1114 | 7.8457 | 7.9171 | 7.9171 | -0.22 (-2.70%) | 11,920,653 |
| 26 Jan 2015 | CNY | 8.2 | 8.2629 | 7.9714 | 8.1371 | 8.1371 | +0.003 (+0.03%) | 9,259,799 |
| 23 Jan 2015 | CNY | 8.0714 | 8.3714 | 7.9857 | 8.1343 | 8.1343 | +0.026 (+0.32%) | 15,740,130 |
| 22 Jan 2015 | CNY | 8.1143 | 8.1657 | 7.9057 | 8.1086 | 8.1086 | -0.034 (-0.42%) | 7,859,344 |
| 21 Jan 2015 | CNY | 7.7429 | 8.2571 | 7.7143 | 8.1429 | 8.1429 | +0.551 (+7.26%) | 32,929,617 |
| 20 Jan 2015 | CNY | 7.3714 | 7.62 | 7.3057 | 7.5914 | 7.5914 | +0.231 (+3.14%) | 12,796,990 |
| 19 Jan 2015 | CNY | 7.1371 | 7.6229 | 7.0857 | 7.36 | 7.36 | +0.103 (+1.42%) | 16,973,026 |
| 16 Jan 2015 | CNY | 7.1743 | 7.3257 | 7.1171 | 7.2571 | 7.2571 | +0.086 (+1.20%) | 5,412,431 |
| 15 Jan 2015 | CNY | 7.1457 | 7.2714 | 7.0829 | 7.1714 | 7.1714 | +0.026 (+0.36%) | 4,713,128 |
| 14 Jan 2015 | CNY | 7.2343 | 7.4657 | 7.1429 | 7.1457 | 7.1457 | -0.031 (-0.44%) | 10,426,129 |
| 13 Jan 2015 | CNY | 7.1886 | 7.2857 | 7.0686 | 7.1771 | 7.1771 | -0.026 (-0.36%) | 4,810,197 |
| 12 Jan 2015 | CNY | 7.0943 | 7.28 | 6.9743 | 7.2029 | 7.2029 | +0.074 (+1.04%) | 12,801,082 |
| 9 Jan 2015 | CNY | 6.8 | 7.2314 | 6.7314 | 7.1286 | 7.1286 | +0.329 (+4.83%) | 31,860,328 |
| 8 Jan 2015 | CNY | 6.7 | 6.8457 | 6.5143 | 6.8 | 6.8 | +0.034 (+0.51%) | 10,326,218 |
| 7 Jan 2015 | CNY | 6.6571 | 6.8 | 6.52 | 6.7657 | 6.7657 | +0.094 (+1.41%) | 13,262,445 |
| 6 Jan 2015 | CNY | 6.3943 | 6.7029 | 6.3714 | 6.6714 | 6.6714 | +0.306 (+4.80%) | 11,838,557 |
| 5 Jan 2015 | CNY | 6.3429 | 6.4143 | 6.2171 | 6.3657 | 6.3657 | -0.103 (-1.59%) | 7,639,548 |
| 31 Dec 2014 | CNY | 6.4571 | 6.4971 | 6.3486 | 6.4686 | 6.4686 | +0.051 (+0.80%) | 6,075,216 |
| 30 Dec 2014 | CNY | 6.6571 | 6.6571 | 6.2886 | 6.4171 | 6.4171 | -0.26 (-3.89%) | 8,945,863 |
| 29 Dec 2014 | CNY | 6.7571 | 6.8286 | 6.5143 | 6.6771 | 6.6771 | -0.069 (-1.02%) | 6,052,277 |
| 26 Dec 2014 | CNY | 6.8886 | 6.9257 | 6.7429 | 6.7457 | 6.7457 | -0.14 (-2.03%) | 6,333,474 |
| 25 Dec 2014 | CNY | 6.74 | 6.9143 | 6.74 | 6.8857 | 6.8857 | +0.18 (+2.68%) | 9,632,213 |
| 24 Dec 2014 | CNY | 6.5343 | 6.7286 | 6.5314 | 6.7057 | 6.7057 | +0.18 (+2.76%) | 4,183,494 |
| 23 Dec 2014 | CNY | 6.6286 | 6.6286 | 6.4571 | 6.5257 | 6.5257 | -0.086 (-1.30%) | 5,939,500 |
| 22 Dec 2014 | CNY | 6.7429 | 6.8143 | 6.5771 | 6.6114 | 6.6114 | -0.203 (-2.98%) | 6,732,841 |
| 19 Dec 2014 | CNY | 6.8 | 6.8343 | 6.5714 | 6.8143 | 6.8143 | -0.023 (-0.33%) | 6,029,404 |
| 18 Dec 2014 | CNY | 6.8857 | 6.9429 | 6.7371 | 6.8371 | 6.8371 | -0.02 (-0.29%) | 9,295,188 |
| 17 Dec 2014 | CNY | 7.1229 | 7.1229 | 6.8 | 6.8571 | 6.8571 | -0.266 (-3.73%) | 7,990,024 |
| 16 Dec 2014 | CNY | 7.1314 | 7.14 | 7.0286 | 7.1229 | 7.1229 | -0.071 (-0.99%) | 6,063,554 |
| 15 Dec 2014 | CNY | 6.9571 | 7.2143 | 6.9086 | 7.1943 | 7.1943 | +0.237 (+3.41%) | 15,399,692 |
