| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2016 | CNY | 5.9 | 5.965 | 5.575 | 5.86 | 5.86 | -0.01 (-0.17%) | 7,843,640 |
| 7 Mar 2016 | CNY | 5.78 | 5.965 | 5.78 | 5.87 | 5.87 | +0.12 (+2.09%) | 7,628,238 |
| 4 Mar 2016 | CNY | 5.95 | 6.005 | 5.66 | 5.75 | 5.75 | -0.265 (-4.41%) | 9,638,174 |
| 3 Mar 2016 | CNY | 6.125 | 6.235 | 6.01 | 6.015 | 6.015 | +0.02 (+0.33%) | 15,688,484 |
| 2 Mar 2016 | CNY | 5.66 | 6.04 | 5.66 | 5.995 | 5.995 | +0.285 (+4.99%) | 13,916,640 |
| 1 Mar 2016 | CNY | 5.55 | 5.765 | 5.465 | 5.71 | 5.71 | +0.21 (+3.82%) | 11,875,518 |
| 29 Feb 2016 | CNY | 5.91 | 5.955 | 5.39 | 5.5 | 5.5 | -0.46 (-7.72%) | 19,459,754 |
| 26 Feb 2016 | CNY | 5.87 | 5.995 | 5.6 | 5.96 | 5.96 | +0.085 (+1.45%) | 23,311,544 |
| 25 Feb 2016 | CNY | 6.46 | 6.505 | 5.855 | 5.875 | 5.875 | -0.63 (-9.68%) | 18,049,030 |
| 24 Feb 2016 | CNY | 6.725 | 6.815 | 6.25 | 6.505 | 6.505 | -0.275 (-4.06%) | 26,291,360 |
| 23 Feb 2016 | CNY | 6.98 | 6.985 | 6.695 | 6.78 | 6.78 | -0.15 (-2.16%) | 11,200,692 |
| 22 Feb 2016 | CNY | 6.95 | 6.995 | 6.805 | 6.93 | 6.93 | +0.12 (+1.76%) | 11,260,204 |
| 19 Feb 2016 | CNY | 6.725 | 6.94 | 6.715 | 6.81 | 6.81 | +0.085 (+1.26%) | 10,332,880 |
| 18 Feb 2016 | CNY | 6.855 | 6.995 | 6.705 | 6.725 | 6.725 | -0.085 (-1.25%) | 12,648,004 |
| 17 Feb 2016 | CNY | 6.85 | 6.93 | 6.645 | 6.81 | 6.81 | -0.04 (-0.58%) | 13,015,566 |
| 16 Feb 2016 | CNY | 6.45 | 6.925 | 6.45 | 6.85 | 6.85 | +0.41 (+6.37%) | 16,615,910 |
| 15 Feb 2016 | CNY | 6.18 | 6.555 | 6.045 | 6.44 | 6.44 | -0.005 (-0.08%) | 10,837,208 |
| 5 Feb 2016 | CNY | 6.43 | 6.64 | 6.405 | 6.445 | 6.445 | +0.015 (+0.23%) | 11,920,256 |
| 4 Feb 2016 | CNY | 6.43 | 6.6 | 6.365 | 6.43 | 6.43 | +0.02 (+0.31%) | 11,898,662 |
| 3 Feb 2016 | CNY | 6.275 | 6.495 | 6.23 | 6.41 | 6.41 | -0.005 (-0.08%) | 15,726,000 |
| 2 Feb 2016 | CNY | 6.3 | 6.575 | 6.115 | 6.415 | 6.415 | +0.185 (+2.97%) | 20,966,032 |
| 1 Feb 2016 | CNY | 5.84 | 6.4 | 5.75 | 6.23 | 6.23 | +0.35 (+5.95%) | 15,381,952 |
| 29 Jan 2016 | CNY | 5.6 | 5.95 | 5.545 | 5.88 | 5.88 | +0.3 (+5.38%) | 12,146,692 |
| 28 Jan 2016 | CNY | 5.895 | 5.99 | 5.505 | 5.58 | 5.58 | -0.42 (-7%) | 11,178,882 |
| 27 Jan 2016 | CNY | 5.9 | 6.14 | 5.35 | 6 | 6 | +0.06 (+1.01%) | 24,055,722 |
| 26 Jan 2016 | CNY | 6.19 | 6.635 | 5.7 | 5.94 | 5.94 | -0.355 (-5.64%) | 33,946,632 |
| 25 Jan 2016 | CNY | 6.095 | 6.425 | 5.96 | 6.295 | 6.295 | +0.32 (+5.36%) | 23,195,290 |
| 22 Jan 2016 | CNY | 5.94 | 6.01 | 5.825 | 5.975 | 5.975 | +0.09 (+1.53%) | 11,343,464 |
| 21 Jan 2016 | CNY | 5.855 | 6.18 | 5.81 | 5.885 | 5.885 | -0.095 (-1.59%) | 29,441,170 |
| 20 Jan 2016 | CNY | 6.05 | 6.07 | 5.87 | 5.98 | 5.98 | -0.095 (-1.56%) | 18,662,760 |
