| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2015 | CNY | 8.959 | 9.1667 | 8.9231 | 8.9462 | 8.9462 | -0.049 (-0.54%) | 6,726,388 |
| 3 Feb 2015 | CNY | 8.7231 | 9.1026 | 8.718 | 8.9949 | 8.9949 | +0.236 (+2.69%) | 8,721,710 |
| 2 Feb 2015 | CNY | 8.5897 | 8.8667 | 8.4615 | 8.759 | 8.759 | +0.062 (+0.71%) | 5,269,477 |
| 30 Jan 2015 | CNY | 8.9051 | 8.9487 | 8.6692 | 8.6974 | 8.6974 | -0.172 (-1.94%) | 5,650,417 |
| 29 Jan 2015 | CNY | 9.0769 | 9.1154 | 8.8487 | 8.8692 | 8.8692 | -0.182 (-2.01%) | 8,514,893 |
| 28 Jan 2015 | CNY | 9.2 | 9.2949 | 9.0256 | 9.0513 | 9.0513 | -0.149 (-1.62%) | 7,912,452 |
| 27 Jan 2015 | CNY | 9.1359 | 9.5385 | 9.0769 | 9.2 | 9.2 | +0.095 (+1.04%) | 11,167,396 |
| 26 Jan 2015 | CNY | 9.0231 | 9.1385 | 8.9436 | 9.1051 | 9.1051 | +0.023 (+0.25%) | 7,656,070 |
| 23 Jan 2015 | CNY | 9.3846 | 9.4539 | 9 | 9.0821 | 9.0821 | -0.179 (-1.94%) | 13,297,986 |
| 22 Jan 2015 | CNY | 9.041 | 9.359 | 9.0154 | 9.2615 | 9.2615 | +0.143 (+1.57%) | 15,086,370 |
| 21 Jan 2015 | CNY | 9.1282 | 9.2051 | 8.9487 | 9.118 | 9.118 | -0.061 (-0.67%) | 18,194,814 |
| 20 Jan 2015 | CNY | 8.6692 | 9.2692 | 8.659 | 9.1795 | 9.1795 | +0.52 (+6.01%) | 19,467,431 |
| 19 Jan 2015 | CNY | 8.518 | 9.0128 | 8.4923 | 8.659 | 8.659 | +0.144 (+1.69%) | 17,519,236 |
| 16 Jan 2015 | CNY | 8.3333 | 8.5795 | 8.3103 | 8.5154 | 8.5154 | +0.144 (+1.72%) | 5,668,926 |
| 15 Jan 2015 | CNY | 8.2821 | 8.559 | 8.2821 | 8.3718 | 8.3718 | +0.074 (+0.90%) | 5,883,719 |
| 14 Jan 2015 | CNY | 8.4359 | 8.5333 | 8.2615 | 8.2974 | 8.2974 | -0.19 (-2.24%) | 5,574,609 |
| 13 Jan 2015 | CNY | 8.2487 | 8.5385 | 8.2051 | 8.4872 | 8.4872 | +0.238 (+2.89%) | 7,414,609 |
| 12 Jan 2015 | CNY | 8.5385 | 8.6256 | 8.2308 | 8.2487 | 8.2487 | -0.354 (-4.11%) | 8,380,858 |
| 9 Jan 2015 | CNY | 8.6051 | 8.7923 | 8.5769 | 8.6026 | 8.6026 | -0.1 (-1.15%) | 7,303,994 |
| 8 Jan 2015 | CNY | 8.6821 | 8.9462 | 8.5923 | 8.7026 | 8.7026 | -0.092 (-1.05%) | 10,048,474 |
| 7 Jan 2015 | CNY | 8.9744 | 9.0205 | 8.4615 | 8.7949 | 8.7949 | -0.359 (-3.92%) | 15,084,852 |
| 6 Jan 2015 | CNY | 8.6923 | 9.459 | 8.5923 | 9.1539 | 9.1539 | +0.405 (+4.63%) | 20,071,580 |
| 5 Jan 2015 | CNY | 8.6872 | 8.8333 | 8.5 | 8.7487 | 8.7487 | -0.292 (-3.23%) | 12,205,112 |
| 31 Dec 2014 | CNY | 9.2436 | 9.4077 | 8.8154 | 9.041 | 9.041 | -0.564 (-5.87%) | 23,275,067 |
| 30 Dec 2014 | CNY | 8.9744 | 9.9256 | 8.9128 | 9.6051 | 9.6051 | +0.582 (+6.45%) | 34,083,699 |
| 29 Dec 2014 | CNY | 8.8436 | 9.0256 | 8.4564 | 9.0231 | 9.0231 | +0.162 (+1.82%) | 16,814,896 |
| 26 Dec 2014 | CNY | 8.8487 | 9.0513 | 8.7949 | 8.8615 | 8.8615 | -0.087 (-0.97%) | 14,610,714 |
| 25 Dec 2014 | CNY | 8.9769 | 9.1436 | 8.7923 | 8.9487 | 8.9487 | -0.262 (-2.84%) | 24,251,475 |
| 24 Dec 2014 | CNY | 8.8333 | 9.3359 | 8.5487 | 9.2103 | 9.2103 | +0.662 (+7.74%) | 34,978,015 |
| 23 Dec 2014 | CNY | 7.8974 | 8.5487 | 7.8974 | 8.5487 | 8.5487 | +0.777 (+10.00%) | 17,401,998 |
