| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2015 | CNY | 1.777 | 1.777 | 1.716 | 1.74 | 1.74 | +0.005 (+0.29%) | 175,694 |
| 7 Sep 2015 | CNY | 1.743 | 1.787 | 1.73 | 1.735 | 1.735 | -0.006 (-0.34%) | 296,019 |
| 2 Sep 2015 | CNY | 1.774 | 1.775 | 1.74 | 1.741 | 1.741 | -0.029 (-1.64%) | 91,900 |
| 1 Sep 2015 | CNY | 1.735 | 1.785 | 1.735 | 1.77 | 1.77 | -0.006 (-0.34%) | 2,435,795 |
| 31 Aug 2015 | CNY | 1.763 | 1.799 | 1.762 | 1.776 | 1.776 | -0.038 (-2.09%) | 383,795 |
| 28 Aug 2015 | CNY | 1.801 | 1.82 | 1.792 | 1.814 | 1.814 | +0.033 (+1.85%) | 974,566 |
| 27 Aug 2015 | CNY | 1.7 | 1.784 | 1.7 | 1.781 | 1.781 | +0.032 (+1.83%) | 350,600 |
| 26 Aug 2015 | CNY | 1.763 | 1.769 | 1.712 | 1.749 | 1.749 | +0.023 (+1.33%) | 758,100 |
| 25 Aug 2015 | CNY | 1.703 | 1.78 | 1.702 | 1.726 | 1.726 | +0.002 (+0.12%) | 1,136,924 |
| 24 Aug 2015 | CNY | 1.829 | 1.831 | 1.702 | 1.724 | 1.724 | -0.107 (-5.84%) | 2,023,104 |
| 21 Aug 2015 | CNY | 1.858 | 1.858 | 1.823 | 1.831 | 1.831 | -0.06 (-3.17%) | 1,847,853 |
| 20 Aug 2015 | CNY | 1.905 | 1.92 | 1.89 | 1.891 | 1.891 | -0.028 (-1.46%) | 488,766 |
| 19 Aug 2015 | CNY | 1.9 | 1.943 | 1.9 | 1.919 | 1.919 | -0.021 (-1.08%) | 518,604 |
| 18 Aug 2015 | CNY | 1.965 | 1.973 | 1.94 | 1.94 | 1.94 | -0.016 (-0.82%) | 531,395 |
| 17 Aug 2015 | CNY | 1.968 | 1.968 | 1.952 | 1.956 | 1.956 | -0.018 (-0.91%) | 42,517 |
| 14 Aug 2015 | CNY | 1.985 | 1.995 | 1.973 | 1.974 | 1.974 | -0.011 (-0.55%) | 283,025 |
| 13 Aug 2015 | CNY | 1.979 | 1.989 | 1.97 | 1.985 | 1.985 | +0.015 (+0.76%) | 1,028,058 |
| 12 Aug 2015 | CNY | 1.951 | 2 | 1.951 | 1.97 | 1.97 | -0.011 (-0.56%) | 240,352 |
| 11 Aug 2015 | CNY | 1.962 | 2.02 | 1.962 | 1.981 | 1.981 | +0.025 (+1.28%) | 4,796,896 |
| 10 Aug 2015 | CNY | 1.95 | 1.961 | 1.93 | 1.956 | 1.956 | +0.002 (+0.10%) | 543,066 |
| 7 Aug 2015 | CNY | 1.947 | 1.96 | 1.947 | 1.954 | 1.954 | +0.022 (+1.14%) | 176,257 |
| 6 Aug 2015 | CNY | 1.928 | 1.96 | 1.928 | 1.932 | 1.932 | -0.009 (-0.46%) | 421,534 |
| 5 Aug 2015 | CNY | 1.94 | 1.955 | 1.94 | 1.941 | 1.941 | -0.009 (-0.46%) | 57,091 |
| 4 Aug 2015 | CNY | 1.93 | 1.95 | 1.928 | 1.95 | 1.95 | +0.024 (+1.25%) | 479,587 |
| 3 Aug 2015 | CNY | 1.962 | 1.962 | 1.915 | 1.926 | 1.926 | -0.024 (-1.23%) | 3,580,720 |
| 31 Jul 2015 | CNY | 1.939 | 1.959 | 1.938 | 1.95 | 1.95 | +0.004 (+0.21%) | 190,057 |
| 30 Jul 2015 | CNY | 1.97 | 1.977 | 1.946 | 1.946 | 1.946 | -0.002 (-0.10%) | 433,034 |
| 29 Jul 2015 | CNY | 1.95 | 1.956 | 1.946 | 1.948 | 1.948 | +0.011 (+0.57%) | 266,000 |
| 28 Jul 2015 | CNY | 1.902 | 1.97 | 1.902 | 1.937 | 1.937 | +0.035 (+1.84%) | 2,621,743 |
| 27 Jul 2015 | CNY | 1.971 | 1.971 | 1.902 | 1.902 | 1.902 | -0.098 (-4.90%) | 1,748,430 |
