| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2015 | CNY | 7.8846 | 8.2154 | 7.7692 | 7.9923 | 7.9923 | +0.092 (+1.17%) | 14,750,138 |
| 3 Mar 2015 | CNY | 8.1154 | 8.3 | 7.8923 | 7.9 | 7.9 | -0.246 (-3.02%) | 21,212,205 |
| 2 Mar 2015 | CNY | 7.9 | 8.2154 | 7.6923 | 8.1462 | 8.1462 | +0.369 (+4.75%) | 22,892,863 |
| 27 Feb 2015 | CNY | 7.6923 | 7.8462 | 7.5385 | 7.7769 | 7.7769 | +0.015 (+0.20%) | 17,173,460 |
| 26 Feb 2015 | CNY | 7.1462 | 7.8539 | 7.1462 | 7.7615 | 7.7615 | +0.946 (+13.88%) | 38,382,659 |
| 17 Feb 2015 | CNY | 6.8846 | 6.8923 | 6.8 | 6.8154 | 6.8154 | -0.031 (-0.45%) | 5,346,656 |
| 16 Feb 2015 | CNY | 6.7615 | 6.9 | 6.7308 | 6.8462 | 6.8462 | +0.077 (+1.14%) | 6,106,709 |
| 13 Feb 2015 | CNY | 6.6769 | 6.8077 | 6.6154 | 6.7692 | 6.7692 | +0.131 (+1.97%) | 6,559,389 |
| 12 Feb 2015 | CNY | 6.5615 | 6.6692 | 6.5615 | 6.6385 | 6.6385 | +0.031 (+0.47%) | 2,955,600 |
| 11 Feb 2015 | CNY | 6.5308 | 6.6539 | 6.5154 | 6.6077 | 6.6077 | +0.038 (+0.59%) | 3,186,179 |
| 10 Feb 2015 | CNY | 6.4692 | 6.6692 | 6.3846 | 6.5692 | 6.5692 | +0.131 (+2.03%) | 3,233,292 |
| 9 Feb 2015 | CNY | 6.5231 | 6.5846 | 6.4077 | 6.4385 | 6.4385 | -0.146 (-2.22%) | 3,318,056 |
| 6 Feb 2015 | CNY | 6.7154 | 6.7462 | 6.5462 | 6.5846 | 6.5846 | -0.154 (-2.28%) | 3,424,835 |
| 5 Feb 2015 | CNY | 6.9231 | 6.9846 | 6.6923 | 6.7385 | 6.7385 | -0.077 (-1.13%) | 4,974,024 |
| 4 Feb 2015 | CNY | 6.9077 | 6.9615 | 6.7846 | 6.8154 | 6.8154 | -0.077 (-1.12%) | 4,191,557 |
| 3 Feb 2015 | CNY | 6.8154 | 6.9692 | 6.7539 | 6.8923 | 6.8923 | +0.085 (+1.24%) | 6,948,713 |
| 2 Feb 2015 | CNY | 6.6462 | 6.8615 | 6.6462 | 6.8077 | 6.8077 | +0.169 (+2.55%) | 7,058,795 |
| 30 Jan 2015 | CNY | 6.6846 | 6.7385 | 6.6231 | 6.6385 | 6.6385 | -0.038 (-0.58%) | 3,843,960 |
| 29 Jan 2015 | CNY | 6.8231 | 6.8308 | 6.6231 | 6.6769 | 6.6769 | -0.162 (-2.36%) | 5,603,214 |
| 28 Jan 2015 | CNY | 6.7615 | 6.9154 | 6.7308 | 6.8385 | 6.8385 | +0.092 (+1.37%) | 7,423,993 |
| 27 Jan 2015 | CNY | 6.7692 | 6.9154 | 6.6692 | 6.7462 | 6.7462 | -0.023 (-0.34%) | 8,644,079 |
| 26 Jan 2015 | CNY | 6.6154 | 6.7846 | 6.5846 | 6.7692 | 6.7692 | +0.138 (+2.09%) | 6,664,976 |
| 23 Jan 2015 | CNY | 6.7154 | 6.7692 | 6.5385 | 6.6308 | 6.6308 | -0.1 (-1.49%) | 7,279,896 |
| 22 Jan 2015 | CNY | 6.5308 | 6.8077 | 6.4923 | 6.7308 | 6.7308 | +0.2 (+3.06%) | 11,720,694 |
| 21 Jan 2015 | CNY | 6.4077 | 6.5692 | 6.4 | 6.5308 | 6.5308 | +0.177 (+2.78%) | 7,924,190 |
| 20 Jan 2015 | CNY | 6.1231 | 6.3692 | 6.1154 | 6.3539 | 6.3539 | +0.215 (+3.51%) | 4,398,080 |
| 19 Jan 2015 | CNY | 6.3923 | 6.4923 | 5.9231 | 6.1385 | 6.1385 | -0.408 (-6.23%) | 5,843,379 |
| 16 Jan 2015 | CNY | 6.5539 | 6.6769 | 6.4154 | 6.5462 | 6.5462 | +0.062 (+0.95%) | 4,751,106 |
| 15 Jan 2015 | CNY | 6.4385 | 6.5308 | 6.4077 | 6.4846 | 6.4846 | +0.1 (+1.57%) | 2,568,190 |
| 14 Jan 2015 | CNY | 6.5385 | 6.6077 | 6.3769 | 6.3846 | 6.3846 | -0.139 (-2.12%) | 2,770,638 |
