| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2015 | CNY | 1.155 | 1.155 | 1.149 | 1.153 | 1.153 | +0.013 (+1.14%) | 404,200 |
| 15 Sep 2015 | CNY | 1.13 | 1.146 | 1.13 | 1.14 | 1.14 | -0.007 (-0.61%) | 204,200 |
| 14 Sep 2015 | CNY | 1.145 | 1.151 | 1.144 | 1.147 | 1.147 | +0.007 (+0.61%) | 647,800 |
| 11 Sep 2015 | CNY | 1.14 | 1.144 | 1.139 | 1.14 | 1.14 | +0.003 (+0.26%) | 426,000 |
| 10 Sep 2015 | CNY | 1.132 | 1.137 | 1.132 | 1.137 | 1.137 | -0.015 (-1.30%) | 818,700 |
| 9 Sep 2015 | CNY | 1.155 | 1.155 | 1.145 | 1.152 | 1.152 | +0.014 (+1.23%) | 948,200 |
| 8 Sep 2015 | CNY | 1.13 | 1.138 | 1.124 | 1.138 | 1.138 | +0.008 (+0.71%) | 1,948,000 |
| 7 Sep 2015 | CNY | 1.139 | 1.139 | 1.122 | 1.13 | 1.13 | +0.001 (+0.09%) | 578,500 |
| 2 Sep 2015 | CNY | 1.123 | 1.13 | 1.109 | 1.129 | 1.129 | -0.009 (-0.79%) | 571,000 |
| 1 Sep 2015 | CNY | 1.151 | 1.151 | 1.132 | 1.138 | 1.138 | -0.019 (-1.64%) | 964,500 |
| 31 Aug 2015 | CNY | 1.16 | 1.162 | 1.144 | 1.157 | 1.157 | -0.005 (-0.43%) | 801,400 |
| 28 Aug 2015 | CNY | 1.149 | 1.164 | 1.149 | 1.162 | 1.162 | +0.02 (+1.75%) | 1,749,100 |
| 27 Aug 2015 | CNY | 1.16 | 1.16 | 1.13 | 1.142 | 1.142 | +0.029 (+2.61%) | 1,880,800 |
| 26 Aug 2015 | CNY | 1.119 | 1.138 | 1.078 | 1.113 | 1.113 | +0.003 (+0.27%) | 1,297,200 |
| 25 Aug 2015 | CNY | 1.073 | 1.14 | 1.073 | 1.11 | 1.11 | -0.014 (-1.25%) | 3,046,000 |
| 24 Aug 2015 | CNY | 1.149 | 1.149 | 1.106 | 1.124 | 1.124 | -0.067 (-5.63%) | 2,584,600 |
| 21 Aug 2015 | CNY | 1.2 | 1.2 | 1.187 | 1.191 | 1.191 | -0.025 (-2.06%) | 2,341,901 |
| 20 Aug 2015 | CNY | 1.223 | 1.225 | 1.214 | 1.216 | 1.216 | -0.01 (-0.82%) | 1,158,500 |
| 19 Aug 2015 | CNY | 1.23 | 1.233 | 1.225 | 1.226 | 1.226 | -0.005 (-0.41%) | 2,111,700 |
| 18 Aug 2015 | CNY | 1.229 | 1.234 | 1.229 | 1.231 | 1.231 | +0.006 (+0.49%) | 1,722,200 |
| 17 Aug 2015 | CNY | 1.217 | 1.229 | 1.217 | 1.225 | 1.225 | +0.014 (+1.16%) | 1,508,700 |
| 14 Aug 2015 | CNY | 1.212 | 1.213 | 1.205 | 1.211 | 1.211 | 0.0 (0.0%) | 1,144,300 |
| 13 Aug 2015 | CNY | 1.193 | 1.218 | 1.193 | 1.211 | 1.211 | +0.011 (+0.92%) | 2,172,800 |
| 12 Aug 2015 | CNY | 1.199 | 1.216 | 1.189 | 1.2 | 1.2 | 0.0 (0.0%) | 4,856,500 |
| 11 Aug 2015 | CNY | 1.18 | 1.265 | 1.176 | 1.2 | 1.2 | +0.032 (+2.74%) | 6,384,181 |
| 10 Aug 2015 | CNY | 1.171 | 1.171 | 1.165 | 1.168 | 1.168 | +0.002 (+0.17%) | 6,578,700 |
| 7 Aug 2015 | CNY | 1.17 | 1.175 | 1.164 | 1.166 | 1.166 | -0.009 (-0.77%) | 1,222,600 |
| 6 Aug 2015 | CNY | 1.172 | 1.176 | 1.172 | 1.175 | 1.175 | +0.004 (+0.34%) | 485,000 |
| 5 Aug 2015 | CNY | 1.17 | 1.172 | 1.168 | 1.171 | 1.171 | 0.0 (0.0%) | 547,700 |
| 4 Aug 2015 | CNY | 1.174 | 1.176 | 1.17 | 1.171 | 1.171 | -0.004 (-0.34%) | 6,463,400 |
