| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2016 | CNY | 5.45 | 5.54 | 5.35 | 5.4 | 5.4 | -0.1 (-1.82%) | 10,712,124 |
| 23 Mar 2016 | CNY | 5.42 | 5.54 | 5.41 | 5.5 | 5.5 | +0.07 (+1.29%) | 9,698,319 |
| 22 Mar 2016 | CNY | 5.4 | 5.53 | 5.37 | 5.43 | 5.43 | -0.01 (-0.18%) | 11,539,737 |
| 21 Mar 2016 | CNY | 5.4 | 5.44 | 5.34 | 5.44 | 5.44 | +0.09 (+1.68%) | 12,651,532 |
| 18 Mar 2016 | CNY | 5.18 | 5.37 | 5.17 | 5.35 | 5.35 | +0.17 (+3.28%) | 14,675,346 |
| 17 Mar 2016 | CNY | 5 | 5.19 | 5 | 5.18 | 5.18 | +0.15 (+2.98%) | 10,999,684 |
| 16 Mar 2016 | CNY | 5.19 | 5.38 | 5.02 | 5.03 | 5.03 | -0.01 (-0.20%) | 12,293,689 |
| 15 Mar 2016 | CNY | 5.03 | 5.09 | 5.01 | 5.04 | 5.04 | -0.01 (-0.20%) | 6,096,914 |
| 14 Mar 2016 | CNY | 4.92 | 5.11 | 4.91 | 5.05 | 5.05 | +0.17 (+3.48%) | 9,090,242 |
| 11 Mar 2016 | CNY | 4.8 | 4.95 | 4.78 | 4.88 | 4.88 | 0.0 (0.0%) | 4,726,455 |
| 10 Mar 2016 | CNY | 4.95 | 5.09 | 4.8 | 4.88 | 4.88 | -0.04 (-0.81%) | 7,336,505 |
| 9 Mar 2016 | CNY | 4.98 | 5.03 | 4.87 | 4.92 | 4.92 | -0.17 (-3.34%) | 5,543,650 |
| 8 Mar 2016 | CNY | 5.08 | 5.12 | 4.86 | 5.09 | 5.09 | 0.0 (0.0%) | 8,711,967 |
| 7 Mar 2016 | CNY | 4.97 | 5.1 | 4.94 | 5.09 | 5.09 | +0.14 (+2.83%) | 7,589,759 |
| 4 Mar 2016 | CNY | 5.03 | 5.11 | 4.82 | 4.95 | 4.95 | -0.12 (-2.37%) | 9,841,770 |
| 3 Mar 2016 | CNY | 5.04 | 5.2 | 5.01 | 5.07 | 5.07 | +0.03 (+0.60%) | 10,824,857 |
| 2 Mar 2016 | CNY | 4.78 | 5.05 | 4.74 | 5.04 | 5.04 | +0.27 (+5.66%) | 8,624,332 |
| 1 Mar 2016 | CNY | 4.67 | 4.79 | 4.63 | 4.77 | 4.77 | +0.14 (+3.02%) | 6,367,003 |
| 29 Feb 2016 | CNY | 4.93 | 4.97 | 4.44 | 4.63 | 4.63 | -0.3 (-6.09%) | 8,180,983 |
| 26 Feb 2016 | CNY | 4.89 | 5.01 | 4.77 | 4.93 | 4.93 | +0.1 (+2.07%) | 9,457,516 |
| 25 Feb 2016 | CNY | 5.39 | 5.39 | 4.83 | 4.83 | 4.83 | -0.54 (-10.06%) | 13,905,011 |
| 24 Feb 2016 | CNY | 5.31 | 5.39 | 5.19 | 5.37 | 5.37 | +0.01 (+0.19%) | 8,351,724 |
| 23 Feb 2016 | CNY | 5.27 | 5.36 | 5.23 | 5.36 | 5.36 | +0.09 (+1.71%) | 9,682,027 |
| 22 Feb 2016 | CNY | 5.19 | 5.33 | 5.18 | 5.27 | 5.27 | +0.14 (+2.73%) | 8,867,338 |
| 19 Feb 2016 | CNY | 5.1 | 5.17 | 5.08 | 5.13 | 5.13 | +0.02 (+0.39%) | 4,692,399 |
| 18 Feb 2016 | CNY | 5.18 | 5.26 | 5.09 | 5.11 | 5.11 | -0.05 (-0.97%) | 6,696,171 |
| 17 Feb 2016 | CNY | 5.07 | 5.21 | 5.05 | 5.16 | 5.16 | +0.06 (+1.18%) | 8,222,813 |
| 16 Feb 2016 | CNY | 4.89 | 5.15 | 4.87 | 5.1 | 5.1 | +0.25 (+5.15%) | 9,127,582 |
| 15 Feb 2016 | CNY | 4.76 | 4.92 | 4.61 | 4.85 | 4.85 | 0.0 (0.0%) | 5,893,461 |
| 5 Feb 2016 | CNY | 4.99 | 5.17 | 4.85 | 4.85 | 4.85 | -0.13 (-2.61%) | 7,492,673 |
