| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2015 | CNY | 1.39 | 1.495 | 1.388 | 1.475 | 1.475 | +0.085 (+6.12%) | 20,195,400 |
| 15 Sep 2015 | CNY | 1.428 | 1.439 | 1.388 | 1.39 | 1.39 | -0.038 (-2.66%) | 44,278,000 |
| 14 Sep 2015 | CNY | 1.491 | 1.495 | 1.406 | 1.428 | 1.428 | -0.07 (-4.67%) | 18,810,100 |
| 11 Sep 2015 | CNY | 1.511 | 1.527 | 1.48 | 1.498 | 1.498 | -0.022 (-1.45%) | 5,165,700 |
| 10 Sep 2015 | CNY | 1.512 | 1.531 | 1.507 | 1.52 | 1.52 | -0.015 (-0.98%) | 15,383,025 |
| 9 Sep 2015 | CNY | 1.498 | 1.549 | 1.489 | 1.535 | 1.535 | +0.05 (+3.37%) | 37,434,500 |
| 8 Sep 2015 | CNY | 1.461 | 1.485 | 1.421 | 1.485 | 1.485 | +0.013 (+0.88%) | 22,130,345 |
| 7 Sep 2015 | CNY | 1.454 | 1.506 | 1.454 | 1.472 | 1.472 | +0.018 (+1.24%) | 20,741,145 |
| 2 Sep 2015 | CNY | 1.451 | 1.487 | 1.411 | 1.454 | 1.454 | -0.01 (-0.68%) | 71,838,645 |
| 1 Sep 2015 | CNY | 1.45 | 1.49 | 1.401 | 1.464 | 1.464 | +0.02 (+1.39%) | 105,714,045 |
| 31 Aug 2015 | CNY | 1.477 | 1.477 | 1.421 | 1.444 | 1.444 | -0.045 (-3.02%) | 45,255,220 |
| 28 Aug 2015 | CNY | 1.47 | 1.5 | 1.418 | 1.489 | 1.489 | +0.053 (+3.69%) | 81,341,320 |
| 27 Aug 2015 | CNY | 1.35 | 1.438 | 1.33 | 1.436 | 1.436 | +0.116 (+8.79%) | 60,918,920 |
| 26 Aug 2015 | CNY | 1.39 | 1.419 | 1.288 | 1.32 | 1.32 | +0.018 (+1.38%) | 80,926,031 |
| 25 Aug 2015 | CNY | 1.38 | 1.445 | 1.301 | 1.302 | 1.302 | -0.144 (-9.96%) | 37,163,507 |
| 24 Aug 2015 | CNY | 1.588 | 1.59 | 1.446 | 1.446 | 1.446 | -0.161 (-10.02%) | 13,400,300 |
| 21 Aug 2015 | CNY | 1.701 | 1.728 | 1.605 | 1.607 | 1.607 | -0.113 (-6.57%) | 26,419,900 |
| 20 Aug 2015 | CNY | 1.77 | 1.777 | 1.708 | 1.72 | 1.72 | -0.058 (-3.26%) | 19,666,600 |
| 19 Aug 2015 | CNY | 1.761 | 1.79 | 1.7 | 1.778 | 1.778 | -0.022 (-1.22%) | 30,915,965 |
| 18 Aug 2015 | CNY | 1.877 | 1.932 | 1.751 | 1.8 | 1.8 | -0.067 (-3.59%) | 17,224,605 |
| 17 Aug 2015 | CNY | 1.919 | 1.919 | 1.841 | 1.867 | 1.867 | -0.028 (-1.48%) | 9,461,100 |
| 14 Aug 2015 | CNY | 1.884 | 1.922 | 1.884 | 1.895 | 1.895 | +0.001 (+0.05%) | 16,432,099 |
| 13 Aug 2015 | CNY | 1.876 | 1.905 | 1.866 | 1.894 | 1.894 | +0.01 (+0.53%) | 13,762,399 |
| 12 Aug 2015 | CNY | 1.891 | 1.938 | 1.871 | 1.884 | 1.884 | -0.013 (-0.69%) | 13,661,800 |
| 11 Aug 2015 | CNY | 1.923 | 1.935 | 1.887 | 1.897 | 1.897 | -0.044 (-2.27%) | 18,432,222 |
| 10 Aug 2015 | CNY | 1.818 | 1.945 | 1.811 | 1.941 | 1.941 | +0.125 (+6.88%) | 18,533,371 |
| 7 Aug 2015 | CNY | 1.798 | 1.833 | 1.795 | 1.816 | 1.816 | +0.021 (+1.17%) | 5,776,860 |
| 6 Aug 2015 | CNY | 1.8 | 1.822 | 1.791 | 1.795 | 1.795 | -0.043 (-2.34%) | 21,494,510 |
| 5 Aug 2015 | CNY | 1.879 | 1.879 | 1.836 | 1.838 | 1.838 | -0.042 (-2.23%) | 16,997,710 |
| 4 Aug 2015 | CNY | 1.818 | 1.88 | 1.806 | 1.88 | 1.88 | +0.062 (+3.41%) | 14,606,200 |
