| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2016 | CNY | 5.854 | 5.9022 | 5.7507 | 5.8609 | 5.8609 | -0.034 (-0.58%) | 2,099,305 |
| 10 Mar 2016 | CNY | 5.9986 | 6.0399 | 5.8884 | 5.8953 | 5.8953 | -0.103 (-1.72%) | 2,978,359 |
| 9 Mar 2016 | CNY | 6.0399 | 6.0882 | 5.9366 | 5.9986 | 5.9986 | -0.165 (-2.68%) | 3,748,365 |
| 8 Mar 2016 | CNY | 6.0744 | 6.1639 | 5.8678 | 6.1639 | 6.1639 | +0.034 (+0.56%) | 5,110,344 |
| 7 Mar 2016 | CNY | 5.9298 | 6.1501 | 5.9298 | 6.1295 | 6.1295 | +0.22 (+3.73%) | 4,689,168 |
| 4 Mar 2016 | CNY | 6.0331 | 6.1501 | 5.8609 | 5.9091 | 5.9091 | -0.172 (-2.83%) | 4,191,003 |
| 3 Mar 2016 | CNY | 6.0882 | 6.1708 | 6.0468 | 6.0813 | 6.0813 | 0.0 (0.0%) | 5,368,234 |
| 2 Mar 2016 | CNY | 5.8127 | 6.1019 | 5.7851 | 6.0813 | 6.0813 | +0.289 (+4.99%) | 6,089,314 |
| 1 Mar 2016 | CNY | 5.6818 | 5.8265 | 5.6267 | 5.792 | 5.792 | +0.131 (+2.31%) | 4,530,414 |
| 29 Feb 2016 | CNY | 5.9849 | 5.9849 | 5.5165 | 5.6612 | 5.6612 | -0.337 (-5.62%) | 4,294,661 |
| 26 Feb 2016 | CNY | 6.1915 | 6.1915 | 5.9229 | 5.9986 | 5.9986 | +0.062 (+1.04%) | 4,226,947 |
| 25 Feb 2016 | CNY | 6.5083 | 6.5289 | 5.8747 | 5.9366 | 5.9366 | -0.592 (-9.07%) | 6,756,979 |
| 24 Feb 2016 | CNY | 6.5083 | 6.5771 | 6.3499 | 6.5289 | 6.5289 | -0.021 (-0.32%) | 5,146,718 |
| 23 Feb 2016 | CNY | 6.5978 | 6.6047 | 6.4463 | 6.5496 | 6.5496 | -0.048 (-0.73%) | 4,499,865 |
| 22 Feb 2016 | CNY | 6.5289 | 6.6116 | 6.4463 | 6.5978 | 6.5978 | +0.151 (+2.35%) | 5,992,980 |
| 19 Feb 2016 | CNY | 6.4532 | 6.4876 | 6.405 | 6.4463 | 6.4463 | +0.007 (+0.11%) | 3,627,493 |
| 18 Feb 2016 | CNY | 6.5152 | 6.5703 | 6.4256 | 6.4394 | 6.4394 | -0.069 (-1.06%) | 5,354,509 |
| 17 Feb 2016 | CNY | 6.4807 | 6.522 | 6.3568 | 6.5083 | 6.5083 | +0.021 (+0.32%) | 5,244,682 |
| 16 Feb 2016 | CNY | 6.2534 | 6.5014 | 6.2534 | 6.4876 | 6.4876 | +0.234 (+3.75%) | 4,914,270 |
| 15 Feb 2016 | CNY | 6.0882 | 6.3085 | 6.0399 | 6.2534 | 6.2534 | -0.021 (-0.33%) | 3,645,555 |
| 5 Feb 2016 | CNY | 6.3292 | 6.3843 | 6.2466 | 6.2741 | 6.2741 | -0.041 (-0.65%) | 3,233,727 |
| 4 Feb 2016 | CNY | 6.1639 | 6.3705 | 6.1639 | 6.3154 | 6.3154 | +0.145 (+2.34%) | 4,054,566 |
| 3 Feb 2016 | CNY | 6.0606 | 6.1984 | 6.0124 | 6.1708 | 6.1708 | +0.048 (+0.79%) | 3,776,711 |
| 2 Feb 2016 | CNY | 5.9642 | 6.1846 | 5.9642 | 6.1226 | 6.1226 | +0.179 (+3.01%) | 3,645,627 |
| 1 Feb 2016 | CNY | 5.9573 | 5.978 | 5.792 | 5.9435 | 5.9435 | +0.014 (+0.23%) | 3,338,528 |
| 29 Jan 2016 | CNY | 5.7782 | 6.0537 | 5.7576 | 5.9298 | 5.9298 | +0.152 (+2.62%) | 4,821,441 |
| 28 Jan 2016 | CNY | 5.8196 | 5.9849 | 5.7094 | 5.7782 | 5.7782 | -0.22 (-3.67%) | 3,553,530 |
| 27 Jan 2016 | CNY | 6.1984 | 6.1984 | 5.5992 | 5.9986 | 5.9986 | +0.117 (+1.99%) | 5,616,820 |
| 26 Jan 2016 | CNY | 6.3912 | 6.3912 | 5.854 | 5.8815 | 5.8815 | -0.572 (-8.86%) | 5,708,925 |
| 25 Jan 2016 | CNY | 6.3705 | 6.5358 | 6.3636 | 6.4532 | 6.4532 | +0.117 (+1.85%) | 5,893,576 |
