| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2015 | CNY | 5.9539 | 6.0846 | 5.8923 | 6.0308 | 6.0308 | +0.077 (+1.29%) | 47,294,145 |
| 3 Apr 2015 | CNY | 5.7615 | 5.9923 | 5.7077 | 5.9539 | 5.9539 | +0.154 (+2.65%) | 55,406,926 |
| 2 Apr 2015 | CNY | 5.5846 | 5.8154 | 5.5385 | 5.8 | 5.8 | +0.231 (+4.14%) | 53,377,704 |
| 1 Apr 2015 | CNY | 5.5385 | 5.5769 | 5.4769 | 5.5692 | 5.5692 | +0.038 (+0.69%) | 30,730,118 |
| 31 Mar 2015 | CNY | 5.6692 | 5.6923 | 5.5154 | 5.5308 | 5.5308 | -0.138 (-2.44%) | 36,404,884 |
| 30 Mar 2015 | CNY | 5.7 | 5.7692 | 5.6154 | 5.6692 | 5.6692 | -0.008 (-0.14%) | 33,762,467 |
| 27 Mar 2015 | CNY | 5.5615 | 5.6923 | 5.5308 | 5.6769 | 5.6769 | +0.115 (+2.07%) | 26,516,639 |
| 26 Mar 2015 | CNY | 5.6385 | 5.6539 | 5.5385 | 5.5615 | 5.5615 | -0.146 (-2.56%) | 31,210,569 |
| 25 Mar 2015 | CNY | 5.6231 | 5.8462 | 5.5846 | 5.7077 | 5.7077 | +0.054 (+0.95%) | 41,652,080 |
| 24 Mar 2015 | CNY | 5.5385 | 5.6692 | 5.4615 | 5.6539 | 5.6539 | +0.115 (+2.08%) | 57,343,234 |
| 23 Mar 2015 | CNY | 5.3769 | 5.5769 | 5.3385 | 5.5385 | 5.5385 | +0.162 (+3.01%) | 55,594,760 |
| 20 Mar 2015 | CNY | 5.4462 | 5.4769 | 5.3539 | 5.3769 | 5.3769 | -0.054 (-0.99%) | 31,656,896 |
| 19 Mar 2015 | CNY | 5.3923 | 5.4923 | 5.3077 | 5.4308 | 5.4308 | -0.023 (-0.42%) | 43,449,941 |
| 18 Mar 2015 | CNY | 5.5539 | 5.7077 | 5.3846 | 5.4539 | 5.4539 | +0.015 (+0.28%) | 77,129,469 |
| 17 Mar 2015 | CNY | 5.3539 | 5.5692 | 5.2769 | 5.4385 | 5.4385 | +0.092 (+1.73%) | 89,156,749 |
| 16 Mar 2015 | CNY | 4.8846 | 5.3462 | 4.8769 | 5.3462 | 5.3462 | +0.485 (+9.97%) | 83,770,138 |
| 13 Mar 2015 | CNY | 4.8077 | 4.8923 | 4.7846 | 4.8615 | 4.8615 | +0.061 (+1.28%) | 23,296,396 |
| 12 Mar 2015 | CNY | 4.7 | 4.8154 | 4.7 | 4.8 | 4.8 | +0.054 (+1.13%) | 21,116,693 |
| 11 Mar 2015 | CNY | 4.7923 | 4.8 | 4.7077 | 4.7462 | 4.7462 | -0.046 (-0.96%) | 17,934,030 |
| 10 Mar 2015 | CNY | 4.8077 | 4.8923 | 4.7769 | 4.7923 | 4.7923 | -0.038 (-0.80%) | 19,707,278 |
| 9 Mar 2015 | CNY | 4.7 | 4.8385 | 4.6308 | 4.8308 | 4.8308 | +0.131 (+2.78%) | 27,822,028 |
| 6 Mar 2015 | CNY | 4.6923 | 4.7846 | 4.6769 | 4.7 | 4.7 | +0.008 (+0.16%) | 19,815,155 |
| 5 Mar 2015 | CNY | 4.7539 | 4.7539 | 4.6539 | 4.6923 | 4.6923 | -0.046 (-0.97%) | 19,893,520 |
| 4 Mar 2015 | CNY | 4.7231 | 4.7923 | 4.6539 | 4.7385 | 4.7385 | +0.015 (+0.33%) | 23,506,494 |
| 3 Mar 2015 | CNY | 4.8462 | 4.8462 | 4.7154 | 4.7231 | 4.7231 | -0.138 (-2.85%) | 26,373,137 |
| 2 Mar 2015 | CNY | 4.8769 | 4.8846 | 4.7692 | 4.8615 | 4.8615 | -0.015 (-0.32%) | 21,228,832 |
| 27 Feb 2015 | CNY | 4.8462 | 4.9615 | 4.8077 | 4.8769 | 4.8769 | +0.069 (+1.44%) | 39,000,003 |
| 26 Feb 2015 | CNY | 4.6154 | 4.8231 | 4.6154 | 4.8077 | 4.8077 | +0.146 (+3.14%) | 26,888,605 |
| 25 Feb 2015 | CNY | 4.6769 | 4.7 | 4.5615 | 4.6615 | 4.6615 | -0.023 (-0.49%) | 18,417,967 |
| 17 Feb 2015 | CNY | 4.7077 | 4.7077 | 4.6308 | 4.6846 | 4.6846 | +0.015 (+0.33%) | 13,273,023 |
