| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2015 | CNY | 1.097 | 1.099 | 1.082 | 1.087 | 1.087 | -0.005 (-0.46%) | 1,546,761 |
| 10 Mar 2015 | CNY | 1.086 | 1.098 | 1.08 | 1.092 | 1.092 | +0.004 (+0.37%) | 1,907,240 |
| 9 Mar 2015 | CNY | 1.063 | 1.088 | 1.058 | 1.088 | 1.088 | +0.018 (+1.68%) | 1,025,200 |
| 6 Mar 2015 | CNY | 1.088 | 1.095 | 1.068 | 1.07 | 1.07 | -0.025 (-2.28%) | 2,276,279 |
| 5 Mar 2015 | CNY | 1.099 | 1.108 | 1.081 | 1.095 | 1.095 | +0.005 (+0.46%) | 2,704,279 |
| 4 Mar 2015 | CNY | 1.061 | 1.1 | 1.06 | 1.09 | 1.09 | +0.029 (+2.73%) | 3,697,900 |
| 3 Mar 2015 | CNY | 1.058 | 1.079 | 1.058 | 1.061 | 1.061 | -0.012 (-1.12%) | 1,735,099 |
| 2 Mar 2015 | CNY | 1.069 | 1.075 | 1.056 | 1.073 | 1.073 | +0.004 (+0.37%) | 1,865,860 |
| 27 Feb 2015 | CNY | 1.062 | 1.072 | 1.06 | 1.069 | 1.069 | +0.007 (+0.66%) | 1,583,399 |
| 26 Feb 2015 | CNY | 1.063 | 1.067 | 1.055 | 1.062 | 1.062 | -0.001 (-0.09%) | 661,500 |
| 25 Feb 2015 | CNY | 1.067 | 1.075 | 1.05 | 1.063 | 1.063 | +0.002 (+0.19%) | 1,633,650 |
| 17 Feb 2015 | CNY | 1.054 | 1.061 | 1.054 | 1.061 | 1.061 | +0.007 (+0.66%) | 916,398 |
| 16 Feb 2015 | CNY | 1.038 | 1.056 | 1.038 | 1.054 | 1.054 | +0.005 (+0.48%) | 600,680 |
| 13 Feb 2015 | CNY | 1.035 | 1.065 | 1.035 | 1.049 | 1.049 | +0.009 (+0.87%) | 2,136,409 |
| 12 Feb 2015 | CNY | 1.03 | 1.04 | 1.023 | 1.04 | 1.04 | +0.008 (+0.78%) | 736,400 |
| 11 Feb 2015 | CNY | 1.022 | 1.035 | 1.022 | 1.032 | 1.032 | +0.012 (+1.18%) | 834,100 |
| 10 Feb 2015 | CNY | 1.02 | 1.022 | 1.017 | 1.02 | 1.02 | 0.0 (0.0%) | 906,800 |
| 9 Feb 2015 | CNY | 1.038 | 1.039 | 1.018 | 1.02 | 1.02 | 0.0 (0.0%) | 567,100 |
| 6 Feb 2015 | CNY | 1.027 | 1.039 | 1.018 | 1.02 | 1.02 | -0.02 (-1.92%) | 494,500 |
| 5 Feb 2015 | CNY | 1.044 | 1.044 | 1.035 | 1.04 | 1.04 | 0.0 (0.0%) | 944,280 |
| 4 Feb 2015 | CNY | 1.044 | 1.05 | 1.04 | 1.04 | 1.04 | -0.012 (-1.14%) | 562,500 |
| 3 Feb 2015 | CNY | 1.058 | 1.058 | 1.046 | 1.052 | 1.052 | -0.007 (-0.66%) | 5,560,100 |
| 2 Feb 2015 | CNY | 1.051 | 1.059 | 1.035 | 1.059 | 1.059 | -0.004 (-0.38%) | 546,380 |
| 30 Jan 2015 | CNY | 1.063 | 1.086 | 1.055 | 1.063 | 1.063 | 0.0 (0.0%) | 720,400 |
| 29 Jan 2015 | CNY | 1.078 | 1.08 | 1.062 | 1.063 | 1.063 | -0.019 (-1.76%) | 956,600 |
| 28 Jan 2015 | CNY | 1.081 | 1.086 | 1.071 | 1.082 | 1.082 | -0.008 (-0.73%) | 995,229 |
| 27 Jan 2015 | CNY | 1.091 | 1.093 | 1.069 | 1.09 | 1.09 | +0.009 (+0.83%) | 3,709,259 |
| 26 Jan 2015 | CNY | 1.058 | 1.083 | 1.052 | 1.081 | 1.081 | +0.023 (+2.17%) | 3,039,610 |
| 23 Jan 2015 | CNY | 1.07 | 1.07 | 1.053 | 1.058 | 1.058 | -0.008 (-0.75%) | 1,520,118 |
| 22 Jan 2015 | CNY | 1.049 | 1.075 | 1.049 | 1.066 | 1.066 | +0.018 (+1.72%) | 3,713,218 |
