| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2015 | CNY | 5.8238 | 5.9172 | 5.6954 | 5.8588 | 5.8588 | -0.003 (-0.05%) | 33,480,848 |
| 31 Mar 2015 | CNY | 5.4532 | 5.9318 | 5.4532 | 5.8617 | 5.8617 | +0.47 (+8.71%) | 64,387,477 |
| 30 Mar 2015 | CNY | 5.3044 | 5.3949 | 5.2782 | 5.392 | 5.392 | +0.105 (+1.99%) | 24,776,116 |
| 27 Mar 2015 | CNY | 5.1527 | 5.2869 | 5.1235 | 5.2869 | 5.2869 | +0.155 (+3.01%) | 17,495,769 |
| 26 Mar 2015 | CNY | 5.1761 | 5.2461 | 5.1177 | 5.1323 | 5.1323 | -0.064 (-1.24%) | 19,434,522 |
| 25 Mar 2015 | CNY | 5.2432 | 5.3015 | 5.179 | 5.1965 | 5.1965 | -0.07 (-1.33%) | 17,272,277 |
| 24 Mar 2015 | CNY | 5.3832 | 5.3832 | 5.179 | 5.2665 | 5.2665 | -0.087 (-1.63%) | 20,061,132 |
| 23 Mar 2015 | CNY | 5.2519 | 5.3599 | 5.249 | 5.354 | 5.354 | +0.122 (+2.34%) | 17,905,649 |
| 20 Mar 2015 | CNY | 5.2519 | 5.2723 | 5.1965 | 5.2315 | 5.2315 | -0.044 (-0.83%) | 12,854,626 |
| 19 Mar 2015 | CNY | 5.3336 | 5.3336 | 5.2227 | 5.2753 | 5.2753 | -0.064 (-1.20%) | 12,553,820 |
| 18 Mar 2015 | CNY | 5.2811 | 5.3482 | 5.2373 | 5.3395 | 5.3395 | +0.096 (+1.84%) | 16,051,966 |
| 17 Mar 2015 | CNY | 5.2286 | 5.357 | 5.1702 | 5.2432 | 5.2432 | +0.038 (+0.73%) | 17,124,412 |
| 16 Mar 2015 | CNY | 5.1235 | 5.2548 | 5.1235 | 5.2052 | 5.2052 | +0.099 (+1.94%) | 17,131,541 |
| 13 Mar 2015 | CNY | 5.0914 | 5.144 | 5.0652 | 5.106 | 5.106 | +0.012 (+0.23%) | 9,452,534 |
| 12 Mar 2015 | CNY | 5.2023 | 5.2082 | 5.0506 | 5.0944 | 5.0944 | -0.079 (-1.52%) | 12,407,230 |
| 11 Mar 2015 | CNY | 5.0681 | 5.1819 | 5.0302 | 5.1731 | 5.1731 | +0.111 (+2.19%) | 19,196,220 |
| 10 Mar 2015 | CNY | 4.9485 | 5.0623 | 4.9251 | 5.0623 | 5.0623 | +0.111 (+2.24%) | 16,369,750 |
| 9 Mar 2015 | CNY | 4.9164 | 4.9543 | 4.8434 | 4.9514 | 4.9514 | +0.026 (+0.53%) | 6,478,121 |
| 6 Mar 2015 | CNY | 5.0127 | 5.0389 | 4.8814 | 4.9251 | 4.9251 | -0.064 (-1.29%) | 11,861,375 |
| 5 Mar 2015 | CNY | 4.9018 | 4.9922 | 4.8901 | 4.9893 | 4.9893 | +0.087 (+1.79%) | 11,966,981 |
| 4 Mar 2015 | CNY | 4.8814 | 4.931 | 4.8814 | 4.9018 | 4.9018 | -0.018 (-0.36%) | 18,129,892 |
| 3 Mar 2015 | CNY | 5.071 | 5.071 | 4.9047 | 4.9193 | 4.9193 | -0.146 (-2.88%) | 18,297,155 |
| 2 Mar 2015 | CNY | 4.9368 | 5.071 | 4.9368 | 5.0652 | 5.0652 | +0.152 (+3.09%) | 17,336,563 |
| 27 Feb 2015 | CNY | 4.8639 | 4.931 | 4.8609 | 4.9135 | 4.9135 | +0.029 (+0.60%) | 12,388,411 |
| 26 Feb 2015 | CNY | 4.9164 | 4.9543 | 4.8143 | 4.8843 | 4.8843 | +0.012 (+0.24%) | 11,621,291 |
| 25 Feb 2015 | CNY | 4.8726 | 4.8726 | 4.8726 | 4.8726 | 4.8726 | 0.0 (0.0%) | 0 |
| 17 Feb 2015 | CNY | 4.8989 | 4.931 | 4.8464 | 4.8726 | 4.8726 | -0.044 (-0.89%) | 11,944,086 |
| 16 Feb 2015 | CNY | 5.0302 | 5.0302 | 4.8434 | 4.9164 | 4.9164 | -0.087 (-1.75%) | 13,852,267 |
| 13 Feb 2015 | CNY | 5.0039 | 5.0973 | 4.9689 | 5.0039 | 5.0039 | -0.009 (-0.18%) | 6,722,362 |
| 12 Feb 2015 | CNY | 4.9747 | 5.0127 | 4.9105 | 5.0127 | 5.0127 | +0.023 (+0.47%) | 4,510,085 |
