| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2015 | CNY | 4.5568 | 4.7659 | 4.5455 | 4.725 | 4.725 | +0.168 (+3.69%) | 116,878,722 |
| 31 Mar 2015 | CNY | 4.6159 | 4.6182 | 4.5273 | 4.5568 | 4.5568 | -0.048 (-1.04%) | 83,812,172 |
| 30 Mar 2015 | CNY | 4.6205 | 4.6591 | 4.5364 | 4.6046 | 4.6046 | -0.014 (-0.29%) | 118,839,494 |
| 27 Mar 2015 | CNY | 4.5477 | 4.6591 | 4.4955 | 4.6182 | 4.6182 | +0.043 (+0.94%) | 131,867,054 |
| 26 Mar 2015 | CNY | 4.4546 | 4.7182 | 4.4136 | 4.575 | 4.575 | +0.093 (+2.08%) | 210,242,225 |
| 25 Mar 2015 | CNY | 4.2159 | 4.5705 | 4.15 | 4.4818 | 4.4818 | +0.255 (+6.02%) | 210,119,839 |
| 24 Mar 2015 | CNY | 4.3296 | 4.3296 | 4.1136 | 4.2273 | 4.2273 | -0.098 (-2.26%) | 165,040,136 |
| 23 Mar 2015 | CNY | 4.3182 | 4.3364 | 4.2068 | 4.325 | 4.325 | +0.061 (+1.44%) | 174,242,450 |
| 20 Mar 2015 | CNY | 4.2046 | 4.2682 | 4.1773 | 4.2636 | 4.2636 | +0.077 (+1.84%) | 100,810,740 |
| 19 Mar 2015 | CNY | 4.2386 | 4.2409 | 4.1386 | 4.1864 | 4.1864 | -0.059 (-1.39%) | 97,222,070 |
| 18 Mar 2015 | CNY | 4.1455 | 4.2727 | 4.1205 | 4.2455 | 4.2455 | +0.116 (+2.81%) | 125,431,134 |
| 17 Mar 2015 | CNY | 4.0909 | 4.1568 | 4.0659 | 4.1296 | 4.1296 | +0.05 (+1.23%) | 137,610,440 |
| 16 Mar 2015 | CNY | 4.0705 | 4.0841 | 3.9682 | 4.0796 | 4.0796 | +0.018 (+0.45%) | 209,070,193 |
| 13 Mar 2015 | CNY | 4.0909 | 4.1727 | 4.0136 | 4.0614 | 4.0614 | -0.032 (-0.78%) | 166,437,378 |
| 12 Mar 2015 | CNY | 4.3455 | 4.3636 | 4.0477 | 4.0932 | 4.0932 | -0.25 (-5.76%) | 86,612,944 |
| 11 Mar 2015 | CNY | 4.3364 | 4.3932 | 4.2727 | 4.3432 | 4.3432 | -0.016 (-0.36%) | 75,157,407 |
| 10 Mar 2015 | CNY | 4.2795 | 4.3932 | 4.2455 | 4.3591 | 4.3591 | +0.084 (+1.97%) | 101,200,906 |
| 9 Mar 2015 | CNY | 4.0886 | 4.3182 | 4.0886 | 4.275 | 4.275 | +0.186 (+4.56%) | 99,293,282 |
| 6 Mar 2015 | CNY | 4.1023 | 4.1341 | 4.0273 | 4.0886 | 4.0886 | -0.002 (-0.06%) | 33,983,435 |
| 5 Mar 2015 | CNY | 4.1205 | 4.175 | 4.0455 | 4.0909 | 4.0909 | -0.03 (-0.72%) | 47,470,728 |
| 4 Mar 2015 | CNY | 4.0955 | 4.1795 | 4.0295 | 4.1205 | 4.1205 | +0.041 (+1.00%) | 73,830,108 |
| 3 Mar 2015 | CNY | 4.0227 | 4.1364 | 3.9796 | 4.0796 | 4.0796 | +0.057 (+1.41%) | 73,257,426 |
| 2 Mar 2015 | CNY | 3.9205 | 4.0318 | 3.8932 | 4.0227 | 4.0227 | +0.125 (+3.21%) | 49,208,588 |
| 27 Feb 2015 | CNY | 3.8409 | 3.9 | 3.8023 | 3.8977 | 3.8977 | +0.057 (+1.48%) | 38,854,987 |
| 26 Feb 2015 | CNY | 3.8818 | 3.8818 | 3.7932 | 3.8409 | 3.8409 | -0.021 (-0.53%) | 40,288,094 |
| 25 Feb 2015 | CNY | 3.9386 | 3.9523 | 3.8068 | 3.8614 | 3.8614 | -0.084 (-2.13%) | 44,877,474 |
| 17 Feb 2015 | CNY | 3.9636 | 3.9636 | 3.9136 | 3.9455 | 3.9455 | +0.007 (+0.18%) | 29,551,161 |
| 16 Feb 2015 | CNY | 3.9591 | 3.9682 | 3.8932 | 3.9386 | 3.9386 | -0.011 (-0.29%) | 31,352,261 |
| 13 Feb 2015 | CNY | 3.9409 | 3.9796 | 3.925 | 3.95 | 3.95 | +0.023 (+0.58%) | 36,630,998 |
| 12 Feb 2015 | CNY | 3.9182 | 4.0091 | 3.9068 | 3.9273 | 3.9273 | +0.009 (+0.23%) | 17,291,049 |
