| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2016 | CNY | 5.48 | 5.51 | 5.38 | 5.4 | 5.4 | -0.1 (-1.82%) | 7,507,367 |
| 23 Mar 2016 | CNY | 5.45 | 5.53 | 5.43 | 5.5 | 5.5 | +0.03 (+0.55%) | 6,959,112 |
| 22 Mar 2016 | CNY | 5.41 | 5.5 | 5.36 | 5.47 | 5.47 | +0.03 (+0.55%) | 8,924,495 |
| 21 Mar 2016 | CNY | 5.37 | 5.45 | 5.37 | 5.44 | 5.44 | +0.08 (+1.49%) | 11,111,148 |
| 18 Mar 2016 | CNY | 5.2 | 5.38 | 5.19 | 5.36 | 5.36 | +0.16 (+3.08%) | 9,500,341 |
| 17 Mar 2016 | CNY | 5.1 | 5.22 | 5.09 | 5.2 | 5.2 | +0.14 (+2.77%) | 7,876,978 |
| 16 Mar 2016 | CNY | 5.22 | 5.22 | 5.05 | 5.06 | 5.06 | -0.06 (-1.17%) | 5,151,251 |
| 15 Mar 2016 | CNY | 5.1 | 5.17 | 5.06 | 5.12 | 5.12 | +0.02 (+0.39%) | 5,182,283 |
| 14 Mar 2016 | CNY | 4.98 | 5.18 | 4.96 | 5.1 | 5.1 | +0.15 (+3.03%) | 6,914,757 |
| 11 Mar 2016 | CNY | 4.91 | 4.97 | 4.85 | 4.95 | 4.95 | +0.04 (+0.81%) | 3,943,674 |
| 10 Mar 2016 | CNY | 5.03 | 5.11 | 4.89 | 4.91 | 4.91 | -0.12 (-2.39%) | 5,096,935 |
| 9 Mar 2016 | CNY | 5.08 | 5.15 | 4.99 | 5.03 | 5.03 | -0.14 (-2.71%) | 5,721,176 |
| 8 Mar 2016 | CNY | 5.09 | 5.17 | 4.91 | 5.17 | 5.17 | +0.05 (+0.98%) | 7,848,686 |
| 7 Mar 2016 | CNY | 4.97 | 5.15 | 4.97 | 5.12 | 5.12 | +0.16 (+3.23%) | 9,820,481 |
| 4 Mar 2016 | CNY | 5.1 | 5.14 | 4.85 | 4.96 | 4.96 | -0.16 (-3.13%) | 7,246,781 |
| 3 Mar 2016 | CNY | 5.08 | 5.17 | 5.04 | 5.12 | 5.12 | +0.05 (+0.99%) | 8,510,579 |
| 2 Mar 2016 | CNY | 4.82 | 5.11 | 4.78 | 5.07 | 5.07 | +0.26 (+5.41%) | 9,143,249 |
| 1 Mar 2016 | CNY | 4.77 | 4.84 | 4.6 | 4.81 | 4.81 | +0.11 (+2.34%) | 5,334,879 |
| 29 Feb 2016 | CNY | 4.95 | 4.95 | 4.6 | 4.7 | 4.7 | -0.24 (-4.86%) | 8,640,291 |
| 26 Feb 2016 | CNY | 4.94 | 5.02 | 4.83 | 4.94 | 4.94 | +0.03 (+0.61%) | 6,879,222 |
| 25 Feb 2016 | CNY | 5.41 | 5.46 | 4.91 | 4.91 | 4.91 | -0.55 (-10.07%) | 11,278,452 |
| 24 Feb 2016 | CNY | 5.34 | 5.46 | 5.28 | 5.46 | 5.46 | +0.11 (+2.06%) | 7,930,717 |
| 23 Feb 2016 | CNY | 5.37 | 5.4 | 5.25 | 5.35 | 5.35 | -0.03 (-0.56%) | 8,117,877 |
| 22 Feb 2016 | CNY | 5.3 | 5.39 | 5.28 | 5.38 | 5.38 | +0.12 (+2.28%) | 8,581,951 |
| 19 Feb 2016 | CNY | 5.21 | 5.29 | 5.19 | 5.26 | 5.26 | +0.04 (+0.77%) | 4,305,568 |
| 18 Feb 2016 | CNY | 5.28 | 5.34 | 5.2 | 5.22 | 5.22 | -0.05 (-0.95%) | 6,932,300 |
| 17 Feb 2016 | CNY | 5.21 | 5.29 | 5.17 | 5.27 | 5.27 | +0.03 (+0.57%) | 8,767,635 |
| 16 Feb 2016 | CNY | 5.03 | 5.28 | 5.03 | 5.24 | 5.24 | +0.2 (+3.97%) | 8,755,454 |
| 15 Feb 2016 | CNY | 4.91 | 5.07 | 4.88 | 5.04 | 5.04 | -0.05 (-0.98%) | 4,049,964 |
| 5 Feb 2016 | CNY | 5.13 | 5.19 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 5,276,090 |
