| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2015 | CNY | 5.645 | 5.7456 | 5.5621 | 5.6746 | 5.6746 | +0.05 (+0.89%) | 109,749,076 |
| 31 Mar 2015 | CNY | 5.6805 | 5.7663 | 5.5237 | 5.6243 | 5.6243 | +0.033 (+0.58%) | 147,164,162 |
| 30 Mar 2015 | CNY | 5.3698 | 5.6509 | 5.3491 | 5.5917 | 5.5917 | +0.254 (+4.77%) | 119,159,787 |
| 27 Mar 2015 | CNY | 5.3225 | 5.4053 | 5.2544 | 5.3373 | 5.3373 | +0.021 (+0.39%) | 62,593,658 |
| 26 Mar 2015 | CNY | 5.3846 | 5.5562 | 5.2485 | 5.3166 | 5.3166 | -0.098 (-1.80%) | 116,922,822 |
| 25 Mar 2015 | CNY | 5.1716 | 5.4704 | 5.1509 | 5.4142 | 5.4142 | +0.266 (+5.17%) | 143,816,803 |
| 24 Mar 2015 | CNY | 5.1953 | 5.2574 | 5 | 5.1479 | 5.1479 | -0.024 (-0.46%) | 120,691,116 |
| 23 Mar 2015 | CNY | 5.0296 | 5.1982 | 4.997 | 5.1716 | 5.1716 | +0.16 (+3.19%) | 125,359,998 |
| 20 Mar 2015 | CNY | 5.0562 | 5.0976 | 4.9704 | 5.0118 | 5.0118 | -0.03 (-0.59%) | 92,661,544 |
| 19 Mar 2015 | CNY | 5.0947 | 5.1124 | 5.0059 | 5.0414 | 5.0414 | -0.056 (-1.10%) | 81,264,001 |
| 18 Mar 2015 | CNY | 5 | 5.1154 | 4.9911 | 5.0976 | 5.0976 | +0.118 (+2.38%) | 75,858,539 |
| 17 Mar 2015 | CNY | 5.0148 | 5.0828 | 4.9053 | 4.9793 | 4.9793 | +0.024 (+0.48%) | 63,370,085 |
| 16 Mar 2015 | CNY | 4.8669 | 5.0207 | 4.8669 | 4.9556 | 4.9556 | +0.118 (+2.45%) | 60,322,369 |
| 13 Mar 2015 | CNY | 4.8225 | 4.8669 | 4.7781 | 4.8373 | 4.8373 | +0.027 (+0.55%) | 42,654,376 |
| 12 Mar 2015 | CNY | 5.0296 | 5.074 | 4.7574 | 4.8107 | 4.8107 | -0.228 (-4.52%) | 87,471,976 |
| 11 Mar 2015 | CNY | 4.926 | 5.0799 | 4.926 | 5.0385 | 5.0385 | +0.113 (+2.28%) | 58,029,239 |
| 10 Mar 2015 | CNY | 4.8846 | 4.9852 | 4.8432 | 4.926 | 4.926 | +0.041 (+0.85%) | 47,834,114 |
| 9 Mar 2015 | CNY | 4.9142 | 4.9142 | 4.8047 | 4.8846 | 4.8846 | -0.03 (-0.60%) | 56,244,041 |
| 6 Mar 2015 | CNY | 5.1183 | 5.1183 | 4.855 | 4.9142 | 4.9142 | -0.118 (-2.35%) | 83,529,111 |
| 5 Mar 2015 | CNY | 5.1183 | 5.2249 | 5.0178 | 5.0325 | 5.0325 | -0.068 (-1.34%) | 69,939,747 |
| 4 Mar 2015 | CNY | 5.1331 | 5.1331 | 5.0148 | 5.1006 | 5.1006 | -0.033 (-0.63%) | 65,445,983 |
| 3 Mar 2015 | CNY | 5.1746 | 5.2899 | 5.0592 | 5.1331 | 5.1331 | -0.053 (-1.03%) | 127,503,631 |
| 2 Mar 2015 | CNY | 4.929 | 5.2959 | 4.929 | 5.1864 | 5.1864 | +0.361 (+7.48%) | 169,378,316 |
| 27 Feb 2015 | CNY | 4.7899 | 4.8669 | 4.7485 | 4.8254 | 4.8254 | +0.038 (+0.80%) | 69,626,685 |
| 26 Feb 2015 | CNY | 4.8136 | 4.9201 | 4.7189 | 4.787 | 4.787 | -0.03 (-0.61%) | 82,946,001 |
| 25 Feb 2015 | CNY | 5.0296 | 5.1154 | 4.7308 | 4.8166 | 4.8166 | -0.071 (-1.45%) | 149,540,593 |
| 17 Feb 2015 | CNY | 4.7337 | 4.8876 | 4.5266 | 4.8876 | 4.8876 | +0.444 (+9.99%) | 56,782,164 |
| 16 Feb 2015 | CNY | 4.4438 | 4.4438 | 4.4438 | 4.4438 | 4.4438 | 0.0 (0.0%) | 0 |
| 13 Feb 2015 | CNY | 4.4438 | 4.4438 | 4.4438 | 4.4438 | 4.4438 | 0.0 (0.0%) | 0 |
| 12 Feb 2015 | CNY | 4.4438 | 4.4438 | 4.4438 | 4.4438 | 4.4438 | 0.0 (0.0%) | 0 |
