| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2015 | CNY | 7.9546 | 8.3182 | 7.9091 | 8.1455 | 8.1455 | +0.132 (+1.65%) | 31,029,834 |
| 2 Apr 2015 | CNY | 7.9318 | 8.0409 | 7.8318 | 8.0136 | 8.0136 | +0.104 (+1.32%) | 29,131,898 |
| 1 Apr 2015 | CNY | 7.7818 | 7.9182 | 7.7273 | 7.9091 | 7.9091 | +0.127 (+1.64%) | 22,228,877 |
| 31 Mar 2015 | CNY | 7.7318 | 7.9364 | 7.6727 | 7.7818 | 7.7818 | +0.036 (+0.47%) | 22,180,402 |
| 30 Mar 2015 | CNY | 7.9091 | 7.9091 | 7.6364 | 7.7455 | 7.7455 | -0.164 (-2.07%) | 26,582,980 |
| 27 Mar 2015 | CNY | 7.9136 | 8.0273 | 7.8273 | 7.9091 | 7.9091 | -0.077 (-0.97%) | 24,117,238 |
| 26 Mar 2015 | CNY | 7.7227 | 8.1364 | 7.45 | 7.9864 | 7.9864 | +0.182 (+2.33%) | 48,591,254 |
| 25 Mar 2015 | CNY | 7.4818 | 7.9773 | 7.3091 | 7.8045 | 7.8045 | +0.327 (+4.38%) | 41,451,291 |
| 24 Mar 2015 | CNY | 7.5455 | 7.5455 | 7.1864 | 7.4773 | 7.4773 | -0.114 (-1.50%) | 34,349,396 |
| 23 Mar 2015 | CNY | 7.4682 | 7.6227 | 7.3955 | 7.5909 | 7.5909 | +0.136 (+1.83%) | 33,725,474 |
| 20 Mar 2015 | CNY | 7.4045 | 7.4864 | 7.3182 | 7.4546 | 7.4546 | +0.041 (+0.55%) | 25,815,919 |
| 19 Mar 2015 | CNY | 7.3182 | 7.4773 | 7.2318 | 7.4136 | 7.4136 | +0.073 (+0.99%) | 25,541,824 |
| 18 Mar 2015 | CNY | 7.0909 | 7.3864 | 7.0591 | 7.3409 | 7.3409 | +0.241 (+3.39%) | 30,798,957 |
| 17 Mar 2015 | CNY | 7.1455 | 7.2091 | 7 | 7.1 | 7.1 | -0.027 (-0.38%) | 24,186,285 |
| 16 Mar 2015 | CNY | 6.95 | 7.1409 | 6.9227 | 7.1273 | 7.1273 | +0.205 (+2.96%) | 30,012,147 |
| 13 Mar 2015 | CNY | 6.7864 | 6.9227 | 6.7818 | 6.9227 | 6.9227 | +0.145 (+2.15%) | 11,131,637 |
| 12 Mar 2015 | CNY | 6.8409 | 6.9409 | 6.6182 | 6.7773 | 6.7773 | -0.059 (-0.86%) | 13,106,627 |
| 11 Mar 2015 | CNY | 7.0182 | 7.0182 | 6.7727 | 6.8364 | 6.8364 | -0.123 (-1.76%) | 11,979,591 |
| 10 Mar 2015 | CNY | 6.9318 | 7.0636 | 6.9 | 6.9591 | 6.9591 | +0.023 (+0.33%) | 11,260,389 |
| 9 Mar 2015 | CNY | 6.7955 | 6.9455 | 6.6455 | 6.9364 | 6.9364 | +0.136 (+2.01%) | 12,138,566 |
| 6 Mar 2015 | CNY | 7.0955 | 7.1727 | 6.8 | 6.8 | 6.8 | -0.295 (-4.16%) | 16,517,978 |
| 5 Mar 2015 | CNY | 7.1091 | 7.1636 | 6.9955 | 7.0955 | 7.0955 | -0.018 (-0.25%) | 12,581,423 |
| 4 Mar 2015 | CNY | 6.9318 | 7.1227 | 6.8546 | 7.1136 | 7.1136 | +0.164 (+2.35%) | 18,261,676 |
| 3 Mar 2015 | CNY | 7.0364 | 7.1818 | 6.9136 | 6.95 | 6.95 | -0.05 (-0.71%) | 26,452,672 |
| 2 Mar 2015 | CNY | 6.8591 | 7.2046 | 6.8182 | 7 | 7 | +0.268 (+3.98%) | 34,656,679 |
| 27 Feb 2015 | CNY | 6.5636 | 6.8091 | 6.5227 | 6.7318 | 6.7318 | +0.173 (+2.63%) | 17,796,999 |
| 26 Feb 2015 | CNY | 6.6409 | 6.7091 | 6.5 | 6.5591 | 6.5591 | -0.086 (-1.30%) | 13,607,913 |
| 25 Feb 2015 | CNY | 6.5591 | 6.6727 | 6.4636 | 6.6455 | 6.6455 | +0.127 (+1.95%) | 12,541,377 |
| 17 Feb 2015 | CNY | 6.6318 | 6.6318 | 6.4546 | 6.5182 | 6.5182 | -0.082 (-1.24%) | 10,675,141 |
| 16 Feb 2015 | CNY | 6.4364 | 6.6545 | 6.3818 | 6.6 | 6.6 | +0.168 (+2.62%) | 14,569,830 |
