| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2015 | CNY | 5.9495 | 6.3071 | 5.8594 | 6.1028 | 6.1028 | +0.096 (+1.60%) | 18,973,806 |
| 22 Sep 2015 | CNY | 6.0096 | 6.1148 | 5.9555 | 6.0066 | 6.0066 | +0.057 (+0.96%) | 19,468,064 |
| 21 Sep 2015 | CNY | 5.7632 | 6.0096 | 5.6791 | 5.9495 | 5.9495 | +0.18 (+3.13%) | 17,335,631 |
| 18 Sep 2015 | CNY | 5.8444 | 5.8744 | 5.64 | 5.7692 | 5.7692 | +0.006 (+0.10%) | 9,135,143 |
| 17 Sep 2015 | CNY | 5.8594 | 6.1178 | 5.7452 | 5.7632 | 5.7632 | -0.207 (-3.47%) | 21,287,671 |
| 16 Sep 2015 | CNY | 5.5559 | 6.0276 | 5.4627 | 5.9706 | 5.9706 | +0.49 (+8.94%) | 16,493,035 |
| 15 Sep 2015 | CNY | 5.4988 | 5.6641 | 5.4117 | 5.4808 | 5.4808 | -0.117 (-2.09%) | 19,316,101 |
| 14 Sep 2015 | CNY | 6.0998 | 6.1629 | 5.4387 | 5.598 | 5.598 | -0.427 (-7.08%) | 19,883,771 |
| 11 Sep 2015 | CNY | 6.1418 | 6.241 | 5.8894 | 6.0246 | 6.0246 | -0.117 (-1.91%) | 16,436,715 |
| 10 Sep 2015 | CNY | 6.226 | 6.3071 | 6.1358 | 6.1418 | 6.1418 | -0.165 (-2.62%) | 11,643,946 |
| 9 Sep 2015 | CNY | 6.0697 | 6.4453 | 5.9886 | 6.3071 | 6.3071 | +0.258 (+4.27%) | 32,514,786 |
| 8 Sep 2015 | CNY | 5.7542 | 6.0637 | 5.5589 | 6.0487 | 6.0487 | +0.291 (+5.06%) | 19,360,330 |
| 7 Sep 2015 | CNY | 5.8564 | 6.0276 | 5.6791 | 5.7572 | 5.7572 | +0.108 (+1.92%) | 14,949,232 |
| 2 Sep 2015 | CNY | 5.4928 | 6.0547 | 5.4087 | 5.649 | 5.649 | -0.045 (-0.79%) | 18,269,262 |
| 1 Sep 2015 | CNY | 6.247 | 6.247 | 5.6791 | 5.6941 | 5.6941 | -0.538 (-8.63%) | 19,139,670 |
| 31 Aug 2015 | CNY | 6.4483 | 6.6136 | 6.223 | 6.232 | 6.232 | -0.436 (-6.53%) | 16,685,773 |
| 28 Aug 2015 | CNY | 6.4603 | 6.6767 | 6.277 | 6.6677 | 6.6677 | +0.391 (+6.22%) | 23,151,248 |
| 27 Aug 2015 | CNY | 6.0697 | 6.3101 | 5.8924 | 6.277 | 6.277 | +0.372 (+6.31%) | 19,691,363 |
| 26 Aug 2015 | CNY | 5.8053 | 6.247 | 5.5018 | 5.9045 | 5.9045 | +0.222 (+3.91%) | 32,697,919 |
| 25 Aug 2015 | CNY | 5.7542 | 6.1268 | 5.6821 | 5.6821 | 5.6821 | -0.631 (-10.00%) | 32,612,439 |
| 24 Aug 2015 | CNY | 6.6106 | 6.6106 | 6.3131 | 6.3131 | 6.3131 | -0.7 (-9.98%) | 19,666,266 |
| 21 Aug 2015 | CNY | 7.5571 | 7.7704 | 6.9922 | 7.0132 | 7.0132 | -0.754 (-9.71%) | 26,895,261 |
| 20 Aug 2015 | CNY | 8.092 | 8.113 | 7.7524 | 7.7674 | 7.7674 | -0.418 (-5.10%) | 21,031,139 |
| 19 Aug 2015 | CNY | 7.6022 | 8.1971 | 7.482 | 8.1851 | 8.1851 | +0.334 (+4.25%) | 40,742,337 |
| 18 Aug 2015 | CNY | 8.3263 | 8.9393 | 7.6833 | 7.8516 | 7.8516 | -0.451 (-5.43%) | 48,197,314 |
| 17 Aug 2015 | CNY | 8.0018 | 8.3534 | 7.9928 | 8.3023 | 8.3023 | +0.162 (+1.99%) | 19,508,320 |
| 14 Aug 2015 | CNY | 8.2632 | 8.3504 | 8.119 | 8.14 | 8.14 | -0.126 (-1.53%) | 17,886,692 |
| 13 Aug 2015 | CNY | 7.9627 | 8.3534 | 7.9627 | 8.2662 | 8.2662 | +0.228 (+2.84%) | 19,734,680 |
| 12 Aug 2015 | CNY | 8.113 | 8.2662 | 8.0258 | 8.0379 | 8.0379 | -0.204 (-2.48%) | 14,004,377 |
| 11 Aug 2015 | CNY | 8.4375 | 8.5036 | 8.134 | 8.2422 | 8.2422 | -0.126 (-1.51%) | 31,074,724 |
