| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2015 | CNY | 6.4 | 6.48 | 6.37 | 6.47 | 6.47 | +0.07 (+1.09%) | 15,539,483 |
| 31 Mar 2015 | CNY | 6.5 | 6.52 | 6.37 | 6.4 | 6.4 | -0.09 (-1.39%) | 16,869,773 |
| 30 Mar 2015 | CNY | 6.47 | 6.55 | 6.41 | 6.49 | 6.49 | +0.07 (+1.09%) | 14,912,363 |
| 27 Mar 2015 | CNY | 6.25 | 6.5 | 6.2 | 6.42 | 6.42 | +0.18 (+2.88%) | 20,595,040 |
| 26 Mar 2015 | CNY | 6.25 | 6.32 | 6.19 | 6.24 | 6.24 | -0.03 (-0.48%) | 14,430,266 |
| 25 Mar 2015 | CNY | 6.3 | 6.35 | 6.22 | 6.27 | 6.27 | -0.09 (-1.42%) | 15,267,668 |
| 24 Mar 2015 | CNY | 6.26 | 6.36 | 6 | 6.36 | 6.36 | +0.12 (+1.92%) | 25,815,741 |
| 23 Mar 2015 | CNY | 6.22 | 6.3 | 6.17 | 6.24 | 6.24 | +0.08 (+1.30%) | 16,846,030 |
| 20 Mar 2015 | CNY | 6.07 | 6.25 | 6.07 | 6.16 | 6.16 | +0.09 (+1.48%) | 14,829,878 |
| 19 Mar 2015 | CNY | 6.2 | 6.2 | 6.01 | 6.07 | 6.07 | -0.05 (-0.82%) | 22,498,838 |
| 18 Mar 2015 | CNY | 5.91 | 6.12 | 5.88 | 6.12 | 6.12 | +0.21 (+3.55%) | 20,508,514 |
| 17 Mar 2015 | CNY | 5.8 | 5.95 | 5.78 | 5.91 | 5.91 | +0.11 (+1.90%) | 22,214,809 |
| 16 Mar 2015 | CNY | 5.67 | 5.83 | 5.66 | 5.8 | 5.8 | +0.14 (+2.47%) | 17,125,465 |
| 13 Mar 2015 | CNY | 5.75 | 5.75 | 5.59 | 5.66 | 5.66 | +0.03 (+0.53%) | 14,072,605 |
| 12 Mar 2015 | CNY | 5.82 | 5.93 | 5.6 | 5.63 | 5.63 | -0.19 (-3.26%) | 18,459,183 |
| 11 Mar 2015 | CNY | 5.71 | 5.87 | 5.68 | 5.82 | 5.82 | +0.08 (+1.39%) | 13,378,977 |
| 10 Mar 2015 | CNY | 5.7 | 5.82 | 5.69 | 5.74 | 5.74 | +0.02 (+0.35%) | 13,215,650 |
| 9 Mar 2015 | CNY | 5.68 | 5.77 | 5.62 | 5.72 | 5.72 | +0.09 (+1.60%) | 14,596,916 |
| 6 Mar 2015 | CNY | 5.62 | 5.73 | 5.6 | 5.63 | 5.63 | 0.0 (0.0%) | 14,030,166 |
| 5 Mar 2015 | CNY | 5.65 | 5.67 | 5.55 | 5.63 | 5.63 | -0.01 (-0.18%) | 10,586,598 |
| 4 Mar 2015 | CNY | 5.54 | 5.66 | 5.49 | 5.64 | 5.64 | +0.14 (+2.55%) | 14,639,515 |
| 3 Mar 2015 | CNY | 5.58 | 5.64 | 5.47 | 5.5 | 5.5 | -0.12 (-2.14%) | 13,087,975 |
| 2 Mar 2015 | CNY | 5.63 | 5.65 | 5.5 | 5.62 | 5.62 | +0.02 (+0.36%) | 13,609,998 |
| 27 Feb 2015 | CNY | 5.6 | 5.63 | 5.54 | 5.6 | 5.6 | 0.0 (0.0%) | 10,752,200 |
| 26 Feb 2015 | CNY | 5.43 | 5.63 | 5.42 | 5.6 | 5.6 | +0.17 (+3.13%) | 16,081,766 |
| 25 Feb 2015 | CNY | 5.49 | 5.49 | 5.4 | 5.43 | 5.43 | -0.03 (-0.55%) | 7,224,017 |
| 17 Feb 2015 | CNY | 5.42 | 5.49 | 5.37 | 5.46 | 5.46 | +0.02 (+0.37%) | 8,219,054 |
| 16 Feb 2015 | CNY | 5.3 | 5.48 | 5.3 | 5.44 | 5.44 | +0.11 (+2.06%) | 11,178,531 |
| 13 Feb 2015 | CNY | 5.32 | 5.39 | 5.3 | 5.33 | 5.33 | +0.04 (+0.76%) | 10,450,080 |
| 12 Feb 2015 | CNY | 5.24 | 5.32 | 5.22 | 5.29 | 5.29 | +0.06 (+1.15%) | 6,991,360 |
