| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2016 | CNY | 3.7475 | 3.9325 | 3.675 | 3.92 | 3.92 | +0.25 (+6.81%) | 44,700,932 |
| 29 Mar 2016 | CNY | 3.8225 | 3.8475 | 3.65 | 3.67 | 3.67 | -0.158 (-4.11%) | 36,437,636 |
| 28 Mar 2016 | CNY | 3.9325 | 4.0225 | 3.8125 | 3.8275 | 3.8275 | -0.085 (-2.17%) | 46,902,584 |
| 25 Mar 2016 | CNY | 3.855 | 3.9375 | 3.85 | 3.9125 | 3.9125 | +0.037 (+0.97%) | 32,474,652 |
| 24 Mar 2016 | CNY | 3.9025 | 3.9475 | 3.85 | 3.875 | 3.875 | -0.117 (-2.94%) | 48,338,516 |
| 23 Mar 2016 | CNY | 3.9425 | 4.04 | 3.9125 | 3.9925 | 3.9925 | +0.03 (+0.76%) | 43,074,708 |
| 22 Mar 2016 | CNY | 4.0025 | 4.0425 | 3.955 | 3.9625 | 3.9625 | -0.11 (-2.70%) | 54,735,308 |
| 21 Mar 2016 | CNY | 3.97 | 4.1 | 3.87 | 4.0725 | 4.0725 | +0.16 (+4.09%) | 84,823,104 |
| 18 Mar 2016 | CNY | 3.7575 | 3.975 | 3.7575 | 3.9125 | 3.9125 | +0.158 (+4.19%) | 66,401,964 |
| 17 Mar 2016 | CNY | 3.6625 | 3.81 | 3.6125 | 3.755 | 3.755 | +0.11 (+3.02%) | 57,033,748 |
| 16 Mar 2016 | CNY | 3.75 | 3.82 | 3.5775 | 3.645 | 3.645 | -0.1 (-2.67%) | 60,587,320 |
| 15 Mar 2016 | CNY | 3.55 | 3.8125 | 3.23 | 3.745 | 3.745 | +0.158 (+4.39%) | 72,092,232 |
| 14 Mar 2016 | CNY | 3.465 | 3.64 | 3.465 | 3.5875 | 3.5875 | +0.165 (+4.82%) | 39,641,808 |
| 11 Mar 2016 | CNY | 3.3625 | 3.45 | 3.3 | 3.4225 | 3.4225 | +0.025 (+0.74%) | 20,301,436 |
| 10 Mar 2016 | CNY | 3.42 | 3.48 | 3.3575 | 3.3975 | 3.3975 | +0.022 (+0.67%) | 30,417,008 |
| 9 Mar 2016 | CNY | 3.395 | 3.45 | 3.35 | 3.375 | 3.375 | -0.102 (-2.95%) | 22,123,728 |
| 8 Mar 2016 | CNY | 3.4125 | 3.4825 | 3.2525 | 3.4775 | 3.4775 | +0.03 (+0.87%) | 29,926,568 |
| 7 Mar 2016 | CNY | 3.425 | 3.525 | 3.4 | 3.4475 | 3.4475 | +0.07 (+2.07%) | 27,851,456 |
| 4 Mar 2016 | CNY | 3.5675 | 3.575 | 3.285 | 3.3775 | 3.3775 | -0.188 (-5.26%) | 35,076,020 |
| 3 Mar 2016 | CNY | 3.5625 | 3.82 | 3.5275 | 3.565 | 3.565 | -0.013 (-0.35%) | 44,993,312 |
| 2 Mar 2016 | CNY | 3.3825 | 3.6175 | 3.38 | 3.5775 | 3.5775 | +0.18 (+5.30%) | 32,058,632 |
| 1 Mar 2016 | CNY | 3.285 | 3.4225 | 3.2025 | 3.3975 | 3.3975 | +0.138 (+4.22%) | 34,805,156 |
| 29 Feb 2016 | CNY | 3.55 | 3.55 | 3.2225 | 3.26 | 3.26 | -0.31 (-8.68%) | 36,726,568 |
| 26 Feb 2016 | CNY | 3.755 | 3.82 | 3.45 | 3.57 | 3.57 | -0.185 (-4.93%) | 52,809,340 |
| 25 Feb 2016 | CNY | 4.1475 | 4.155 | 3.755 | 3.755 | 3.755 | -0.417 (-10.01%) | 41,411,164 |
| 24 Feb 2016 | CNY | 4.2075 | 4.2125 | 4.045 | 4.1725 | 4.1725 | -0.117 (-2.74%) | 49,112,960 |
| 23 Feb 2016 | CNY | 4.0475 | 4.42 | 3.975 | 4.29 | 4.29 | +0.258 (+6.39%) | 87,797,372 |
| 22 Feb 2016 | CNY | 3.9625 | 4.0525 | 3.9275 | 4.0325 | 4.0325 | +0.107 (+2.74%) | 47,186,160 |
| 19 Feb 2016 | CNY | 3.95 | 3.95 | 3.85 | 3.925 | 3.925 | +0.003 (+0.06%) | 27,088,772 |
| 18 Feb 2016 | CNY | 4 | 4.07 | 3.875 | 3.9225 | 3.9225 | -0.018 (-0.44%) | 41,524,400 |
