| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2015 | CNY | 8.718 | 8.8477 | 8.0724 | 8.3801 | 8.3801 | -0.154 (-1.80%) | 31,071,581 |
| 8 Apr 2015 | CNY | 8.5068 | 8.7391 | 8.3258 | 8.5339 | 8.5339 | +0.208 (+2.50%) | 30,526,383 |
| 7 Apr 2015 | CNY | 8.5249 | 8.552 | 8.2293 | 8.3258 | 8.3258 | -0.154 (-1.81%) | 21,545,829 |
| 3 Apr 2015 | CNY | 7.9638 | 8.552 | 7.9578 | 8.4796 | 8.4796 | +0.522 (+6.56%) | 32,032,364 |
| 2 Apr 2015 | CNY | 7.8733 | 8.0091 | 7.8522 | 7.9578 | 7.9578 | +0.082 (+1.03%) | 15,696,253 |
| 1 Apr 2015 | CNY | 7.7074 | 7.994 | 7.6772 | 7.8763 | 7.8763 | +0.169 (+2.19%) | 16,736,026 |
| 31 Mar 2015 | CNY | 7.7255 | 7.8401 | 7.6591 | 7.7074 | 7.7074 | -0.018 (-0.23%) | 13,193,637 |
| 30 Mar 2015 | CNY | 7.7677 | 7.7707 | 7.6893 | 7.7255 | 7.7255 | -0.136 (-1.73%) | 15,697,443 |
| 27 Mar 2015 | CNY | 7.8582 | 7.9035 | 7.6471 | 7.8612 | 7.8612 | -0.042 (-0.54%) | 25,801,135 |
| 26 Mar 2015 | CNY | 7.6923 | 8.0543 | 7.632 | 7.9035 | 7.9035 | -0.078 (-0.98%) | 40,315,418 |
| 25 Mar 2015 | CNY | 7.8039 | 8.0181 | 7.3695 | 7.9819 | 7.9819 | +0.145 (+1.85%) | 36,902,414 |
| 24 Mar 2015 | CNY | 8.0332 | 8.1086 | 7.5204 | 7.8371 | 7.8371 | -0.184 (-2.29%) | 33,328,227 |
| 23 Mar 2015 | CNY | 8.2112 | 8.2112 | 7.9397 | 8.0211 | 8.0211 | -0.003 (-0.04%) | 8,715,691 |
| 20 Mar 2015 | CNY | 8.003 | 8.1116 | 8.003 | 8.0241 | 8.0241 | -0.033 (-0.41%) | 4,449,621 |
| 19 Mar 2015 | CNY | 8.1207 | 8.1991 | 8.003 | 8.0573 | 8.0573 | -0.072 (-0.89%) | 6,184,951 |
| 18 Mar 2015 | CNY | 8.1207 | 8.2202 | 8.0241 | 8.1297 | 8.1297 | +0.009 (+0.11%) | 6,262,280 |
| 17 Mar 2015 | CNY | 8.0543 | 8.1689 | 7.9638 | 8.1207 | 8.1207 | +0.006 (+0.08%) | 10,446,499 |
| 16 Mar 2015 | CNY | 7.7587 | 8.2353 | 7.6621 | 8.1146 | 8.1146 | +0.356 (+4.59%) | 13,105,686 |
| 13 Mar 2015 | CNY | 7.7828 | 7.8281 | 7.6048 | 7.7587 | 7.7587 | -0.081 (-1.04%) | 5,799,788 |
| 12 Mar 2015 | CNY | 7.9186 | 7.9819 | 7.5837 | 7.8401 | 7.8401 | +0.102 (+1.32%) | 7,713,348 |
| 11 Mar 2015 | CNY | 7.7134 | 7.8733 | 7.6561 | 7.7376 | 7.7376 | +0.039 (+0.51%) | 6,380,526 |
| 10 Mar 2015 | CNY | 7.3062 | 7.8069 | 7.273 | 7.6983 | 7.6983 | +0.344 (+4.67%) | 9,730,234 |
| 9 Mar 2015 | CNY | 7.3545 | 7.3937 | 7.2398 | 7.3545 | 7.3545 | -0.006 (-0.08%) | 3,671,471 |
| 6 Mar 2015 | CNY | 7.4027 | 7.4027 | 7.1101 | 7.3605 | 7.3605 | -0.003 (-0.04%) | 6,544,844 |
| 5 Mar 2015 | CNY | 7.4178 | 7.4661 | 7.2881 | 7.3635 | 7.3635 | -0.054 (-0.73%) | 4,633,584 |
| 4 Mar 2015 | CNY | 7.3756 | 7.445 | 7.2489 | 7.4178 | 7.4178 | +0.06 (+0.82%) | 7,192,979 |
| 3 Mar 2015 | CNY | 7.1674 | 7.3786 | 7.1493 | 7.3575 | 7.3575 | +0.184 (+2.56%) | 7,133,933 |
| 2 Mar 2015 | CNY | 7.2368 | 7.2519 | 7.0437 | 7.1735 | 7.1735 | -0.039 (-0.54%) | 8,203,610 |
| 27 Feb 2015 | CNY | 7.3545 | 7.3756 | 7.1373 | 7.2127 | 7.2127 | -0.163 (-2.21%) | 5,058,680 |
| 26 Feb 2015 | CNY | 7.1131 | 7.4148 | 7.1131 | 7.3756 | 7.3756 | +0.226 (+3.17%) | 7,379,478 |
