| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2015 | CNY | 1.16 | 1.168 | 1.158 | 1.159 | 1.159 | +0.004 (+0.35%) | 43,833,400 |
| 18 Jun 2015 | CNY | 1.156 | 1.162 | 1.15 | 1.155 | 1.155 | +0.001 (+0.09%) | 85,401,000 |
| 17 Jun 2015 | CNY | 1.158 | 1.163 | 1.154 | 1.154 | 1.154 | 0.0 (0.0%) | 65,189,900 |
| 16 Jun 2015 | CNY | 1.159 | 1.159 | 1.15 | 1.154 | 1.154 | -0.003 (-0.26%) | 42,183,200 |
| 15 Jun 2015 | CNY | 1.164 | 1.164 | 1.157 | 1.157 | 1.157 | -0.012 (-1.03%) | 787,100 |
| 12 Jun 2015 | CNY | 1.167 | 1.17 | 1.167 | 1.169 | 1.169 | +0.002 (+0.17%) | 720,300 |
| 11 Jun 2015 | CNY | 1.169 | 1.173 | 1.165 | 1.167 | 1.167 | +0.007 (+0.60%) | 426,400 |
| 10 Jun 2015 | CNY | 1.155 | 1.16 | 1.153 | 1.16 | 1.16 | +0.004 (+0.35%) | 1,215,200 |
| 9 Jun 2015 | CNY | 1.163 | 1.163 | 1.153 | 1.156 | 1.156 | -0.008 (-0.69%) | 177,302,800 |
| 8 Jun 2015 | CNY | 1.162 | 1.165 | 1.158 | 1.164 | 1.164 | +0.002 (+0.17%) | 30,887,900 |
| 5 Jun 2015 | CNY | 1.164 | 1.164 | 1.153 | 1.162 | 1.162 | -0.003 (-0.26%) | 36,074,700 |
| 4 Jun 2015 | CNY | 1.158 | 1.17 | 1.158 | 1.165 | 1.165 | +0.007 (+0.60%) | 34,293,800 |
| 3 Jun 2015 | CNY | 1.164 | 1.164 | 1.157 | 1.158 | 1.158 | -0.006 (-0.52%) | 19,778,500 |
| 2 Jun 2015 | CNY | 1.164 | 1.166 | 1.161 | 1.164 | 1.164 | +0.001 (+0.09%) | 256,781,200 |
| 1 Jun 2015 | CNY | 1.17 | 1.17 | 1.159 | 1.163 | 1.163 | -0.007 (-0.60%) | 25,280,800 |
| 29 May 2015 | CNY | 1.168 | 1.173 | 1.168 | 1.17 | 1.17 | +0.002 (+0.17%) | 227,162,600 |
| 28 May 2015 | CNY | 1.167 | 1.173 | 1.167 | 1.168 | 1.168 | +0.004 (+0.34%) | 56,100,600 |
| 27 May 2015 | CNY | 1.167 | 1.167 | 1.16 | 1.164 | 1.164 | -0.006 (-0.51%) | 59,007,800 |
| 26 May 2015 | CNY | 1.17 | 1.171 | 1.165 | 1.17 | 1.17 | 0.0 (0.0%) | 115,309,168 |
| 25 May 2015 | CNY | 1.169 | 1.179 | 1.163 | 1.17 | 1.17 | -0.001 (-0.09%) | 31,427,000 |
| 22 May 2015 | CNY | 1.167 | 1.171 | 1.167 | 1.171 | 1.171 | +0.005 (+0.43%) | 92,972,800 |
| 21 May 2015 | CNY | 1.168 | 1.169 | 1.16 | 1.166 | 1.166 | -0.002 (-0.17%) | 38,071,500 |
| 20 May 2015 | CNY | 1.167 | 1.17 | 1.167 | 1.168 | 1.168 | -0.001 (-0.09%) | 12,312,600 |
| 19 May 2015 | CNY | 1.164 | 1.169 | 1.164 | 1.169 | 1.169 | +0.006 (+0.52%) | 5,105,200 |
| 18 May 2015 | CNY | 1.161 | 1.165 | 1.161 | 1.163 | 1.163 | -0.001 (-0.09%) | 40,033,700 |
| 15 May 2015 | CNY | 1.16 | 1.167 | 1.16 | 1.164 | 1.164 | +0.009 (+0.78%) | 95,101,424 |
| 14 May 2015 | CNY | 1.155 | 1.16 | 1.154 | 1.155 | 1.155 | -0.004 (-0.35%) | 19,451,200 |
| 13 May 2015 | CNY | 1.16 | 1.161 | 1.154 | 1.159 | 1.159 | -0.003 (-0.26%) | 108,185,024 |
| 12 May 2015 | CNY | 1.163 | 1.163 | 1.159 | 1.162 | 1.162 | -0.001 (-0.09%) | 37,375,900 |
| 11 May 2015 | CNY | 1.163 | 1.168 | 1.161 | 1.163 | 1.163 | +0.008 (+0.69%) | 22,898,300 |
