| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2016 | CNY | 5.7449 | 5.9847 | 5.7041 | 5.8418 | 5.8418 | +0.102 (+1.78%) | 20,181,777 |
| 15 Mar 2016 | CNY | 6.1327 | 6.148 | 5.6939 | 5.7398 | 5.7398 | -0.49 (-7.86%) | 46,516,209 |
| 14 Mar 2016 | CNY | 6.2551 | 6.3214 | 5.9184 | 6.2296 | 6.2296 | +0.148 (+2.43%) | 33,085,115 |
| 11 Mar 2016 | CNY | 5.9286 | 6.102 | 5.8674 | 6.0816 | 6.0816 | +0.225 (+3.83%) | 27,297,498 |
| 10 Mar 2016 | CNY | 5.9796 | 6.1531 | 5.8571 | 5.8571 | 5.8571 | -0.184 (-3.04%) | 27,617,458 |
| 9 Mar 2016 | CNY | 6.1276 | 6.3112 | 6.0408 | 6.0408 | 6.0408 | -0.668 (-9.96%) | 44,529,441 |
| 8 Mar 2016 | CNY | 6.7347 | 7.0153 | 6.4847 | 6.7092 | 6.7092 | +0.219 (+3.38%) | 79,897,935 |
| 7 Mar 2016 | CNY | 6.25 | 6.6429 | 6.2143 | 6.4898 | 6.4898 | +0.449 (+7.43%) | 67,233,829 |
| 4 Mar 2016 | CNY | 5.8929 | 6.4184 | 5.7959 | 6.0408 | 6.0408 | +0.133 (+2.24%) | 53,720,240 |
| 3 Mar 2016 | CNY | 5.9439 | 6.2245 | 5.7653 | 5.9082 | 5.9082 | -0.046 (-0.77%) | 46,536,342 |
| 2 Mar 2016 | CNY | 5.602 | 6.0816 | 5.5612 | 5.9541 | 5.9541 | +0.199 (+3.46%) | 53,882,336 |
| 1 Mar 2016 | CNY | 5.3112 | 5.7806 | 5.2041 | 5.7551 | 5.7551 | +0.5 (+9.51%) | 71,743,816 |
| 29 Feb 2016 | CNY | 5.0459 | 5.4031 | 4.7551 | 5.2551 | 5.2551 | +0.128 (+2.49%) | 46,937,658 |
| 26 Feb 2016 | CNY | 4.9388 | 5.2959 | 4.7908 | 5.1276 | 5.1276 | +0.219 (+4.47%) | 32,579,443 |
| 25 Feb 2016 | CNY | 5.4592 | 5.4847 | 4.9082 | 4.9082 | 4.9082 | -0.546 (-10.01%) | 33,234,283 |
| 24 Feb 2016 | CNY | 5.3469 | 5.4541 | 5.2347 | 5.4541 | 5.4541 | +0.025 (+0.47%) | 33,611,894 |
| 23 Feb 2016 | CNY | 5.1633 | 5.5816 | 5.1276 | 5.4286 | 5.4286 | +0.27 (+5.24%) | 56,165,871 |
| 22 Feb 2016 | CNY | 5.1276 | 5.2806 | 5.0663 | 5.1582 | 5.1582 | +0.107 (+2.12%) | 34,276,385 |
| 19 Feb 2016 | CNY | 5.1071 | 5.1327 | 5.0102 | 5.051 | 5.051 | -0.031 (-0.60%) | 21,757,430 |
| 18 Feb 2016 | CNY | 5.1122 | 5.2755 | 5.0102 | 5.0816 | 5.0816 | -0.02 (-0.40%) | 37,823,248 |
| 17 Feb 2016 | CNY | 5.0969 | 5.1225 | 5.0357 | 5.102 | 5.102 | -0.071 (-1.38%) | 28,582,536 |
| 16 Feb 2016 | CNY | 5 | 5.3265 | 4.9592 | 5.1735 | 5.1735 | +0.015 (+0.30%) | 47,691,660 |
| 15 Feb 2016 | CNY | 4.8929 | 5.3418 | 4.8571 | 5.1582 | 5.1582 | +0.301 (+6.20%) | 49,220,362 |
| 5 Feb 2016 | CNY | 4.8929 | 5.0459 | 4.7755 | 4.8571 | 4.8571 | +0.092 (+1.93%) | 42,523,176 |
| 4 Feb 2016 | CNY | 4.4592 | 4.7653 | 4.4592 | 4.7653 | 4.7653 | +0.434 (+10.01%) | 17,211,112 |
| 3 Feb 2016 | CNY | 4.2704 | 4.3674 | 4.199 | 4.3316 | 4.3316 | -0.02 (-0.47%) | 13,761,836 |
| 2 Feb 2016 | CNY | 4.2602 | 4.4694 | 4.2092 | 4.352 | 4.352 | +0.087 (+2.03%) | 13,207,883 |
| 1 Feb 2016 | CNY | 4.1837 | 4.2857 | 4.1071 | 4.2653 | 4.2653 | +0.102 (+2.45%) | 13,333,605 |
| 29 Jan 2016 | CNY | 3.9541 | 4.2194 | 3.9133 | 4.1633 | 4.1633 | +0.23 (+5.84%) | 15,038,168 |
| 28 Jan 2016 | CNY | 4.1429 | 4.2143 | 3.9184 | 3.9337 | 3.9337 | -0.276 (-6.55%) | 14,883,512 |
