| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2015 | CNY | 8.4722 | 8.5764 | 8.3542 | 8.4722 | 8.4722 | 0.0 (0.0%) | 17,413,070 |
| 21 Jan 2015 | CNY | 8.1181 | 8.5972 | 8.0764 | 8.4722 | 8.4722 | +0.417 (+5.17%) | 27,704,881 |
| 20 Jan 2015 | CNY | 7.875 | 8.0833 | 7.8333 | 8.0556 | 8.0556 | +0.243 (+3.11%) | 10,057,197 |
| 19 Jan 2015 | CNY | 7.9514 | 8.1042 | 7.6597 | 7.8125 | 7.8125 | -0.285 (-3.52%) | 8,842,825 |
| 16 Jan 2015 | CNY | 8.0208 | 8.125 | 8.0069 | 8.0972 | 8.0972 | +0.09 (+1.13%) | 8,550,887 |
| 15 Jan 2015 | CNY | 7.9792 | 8.125 | 7.9792 | 8.0069 | 8.0069 | +0.035 (+0.44%) | 8,941,380 |
| 14 Jan 2015 | CNY | 8.0278 | 8.125 | 7.9167 | 7.9722 | 7.9722 | -0.049 (-0.61%) | 4,997,875 |
| 13 Jan 2015 | CNY | 7.7569 | 8.0486 | 7.7153 | 8.0208 | 8.0208 | +0.222 (+2.85%) | 7,693,856 |
| 12 Jan 2015 | CNY | 7.8403 | 7.875 | 7.7569 | 7.7986 | 7.7986 | -0.083 (-1.06%) | 5,342,663 |
| 9 Jan 2015 | CNY | 7.9931 | 8.0625 | 7.875 | 7.8819 | 7.8819 | -0.111 (-1.39%) | 7,869,445 |
| 8 Jan 2015 | CNY | 8.0556 | 8.1042 | 7.9722 | 7.9931 | 7.9931 | -0.069 (-0.86%) | 5,941,933 |
| 7 Jan 2015 | CNY | 8.0833 | 8.1181 | 7.9653 | 8.0625 | 8.0625 | -0.021 (-0.26%) | 10,222,480 |
| 6 Jan 2015 | CNY | 7.8125 | 8.0972 | 7.7708 | 8.0833 | 8.0833 | +0.243 (+3.10%) | 14,583,591 |
| 5 Jan 2015 | CNY | 7.7222 | 7.8681 | 7.6875 | 7.8403 | 7.8403 | +0.076 (+0.98%) | 10,449,185 |
| 31 Dec 2014 | CNY | 7.8125 | 7.875 | 7.6806 | 7.7639 | 7.7639 | -0.021 (-0.27%) | 6,115,289 |
| 30 Dec 2014 | CNY | 7.7292 | 7.9792 | 7.7222 | 7.7847 | 7.7847 | +0.083 (+1.08%) | 8,666,121 |
| 29 Dec 2014 | CNY | 7.8125 | 7.8472 | 7.6667 | 7.7014 | 7.7014 | -0.111 (-1.42%) | 6,609,542 |
| 26 Dec 2014 | CNY | 7.9028 | 7.9028 | 7.7847 | 7.8125 | 7.8125 | -0.069 (-0.88%) | 6,228,286 |
| 25 Dec 2014 | CNY | 7.8542 | 7.9444 | 7.8056 | 7.8819 | 7.8819 | +0.035 (+0.44%) | 5,145,036 |
| 24 Dec 2014 | CNY | 7.7083 | 7.9097 | 7.7083 | 7.8472 | 7.8472 | +0.132 (+1.71%) | 5,120,375 |
| 23 Dec 2014 | CNY | 7.625 | 7.8403 | 7.625 | 7.7153 | 7.7153 | +0.007 (+0.09%) | 5,073,802 |
| 22 Dec 2014 | CNY | 7.9167 | 7.9236 | 7.6389 | 7.7083 | 7.7083 | -0.257 (-3.23%) | 9,534,955 |
| 19 Dec 2014 | CNY | 8.0833 | 8.0833 | 7.7917 | 7.9653 | 7.9653 | -0.118 (-1.46%) | 8,163,377 |
| 18 Dec 2014 | CNY | 8.1181 | 8.1528 | 8.0556 | 8.0833 | 8.0833 | +0.007 (+0.09%) | 6,591,693 |
| 17 Dec 2014 | CNY | 8.2153 | 8.3194 | 7.9861 | 8.0764 | 8.0764 | -0.215 (-2.60%) | 11,344,178 |
| 16 Dec 2014 | CNY | 8.3194 | 8.3333 | 8.2639 | 8.2917 | 8.2917 | -0.139 (-1.65%) | 11,595,152 |
| 15 Dec 2014 | CNY | 8.0694 | 8.4375 | 8.0278 | 8.4306 | 8.4306 | +0.361 (+4.48%) | 19,090,334 |
| 12 Dec 2014 | CNY | 8.0069 | 8.0833 | 7.9167 | 8.0694 | 8.0694 | +0.062 (+0.78%) | 9,819,316 |
| 11 Dec 2014 | CNY | 7.9861 | 8.0417 | 7.8611 | 8.0069 | 8.0069 | +0.042 (+0.52%) | 11,399,666 |
| 10 Dec 2014 | CNY | 7.7708 | 7.9722 | 7.7083 | 7.9653 | 7.9653 | +0.16 (+2.05%) | 10,455,818 |
