| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2016 | CNY | 6.3843 | 6.4693 | 5.9734 | 6.0821 | 6.0821 | -0.302 (-4.73%) | 5,730,158 |
| 3 Mar 2016 | CNY | 6.4976 | 6.592 | 6.3607 | 6.3843 | 6.3843 | -0.085 (-1.31%) | 5,711,969 |
| 2 Mar 2016 | CNY | 6.2284 | 6.507 | 6.1718 | 6.4693 | 6.4693 | +0.297 (+4.82%) | 6,504,300 |
| 1 Mar 2016 | CNY | 5.964 | 6.2426 | 5.9026 | 6.1718 | 6.1718 | +0.212 (+3.57%) | 6,498,595 |
| 29 Feb 2016 | CNY | 6.3748 | 6.4173 | 5.8554 | 5.9593 | 5.9593 | -0.463 (-7.20%) | 6,848,846 |
| 26 Feb 2016 | CNY | 6.5873 | 6.6534 | 6.3323 | 6.422 | 6.422 | -0.137 (-2.09%) | 6,921,765 |
| 25 Feb 2016 | CNY | 7.154 | 7.2106 | 6.5495 | 6.559 | 6.559 | -0.718 (-9.86%) | 8,839,933 |
| 24 Feb 2016 | CNY | 7.4231 | 7.4467 | 6.9509 | 7.2767 | 7.2767 | -0.279 (-3.69%) | 13,867,752 |
| 23 Feb 2016 | CNY | 7.6403 | 7.867 | 7.4373 | 7.5554 | 7.5554 | -0.019 (-0.25%) | 8,843,012 |
| 22 Feb 2016 | CNY | 7.4609 | 7.5931 | 7.4609 | 7.5742 | 7.5742 | +0.146 (+1.97%) | 5,246,230 |
| 19 Feb 2016 | CNY | 7.4609 | 7.4845 | 7.324 | 7.4279 | 7.4279 | -0.033 (-0.44%) | 3,836,166 |
| 18 Feb 2016 | CNY | 7.442 | 7.5506 | 7.3476 | 7.4609 | 7.4609 | +0.038 (+0.51%) | 6,273,572 |
| 17 Feb 2016 | CNY | 7.3759 | 7.4845 | 7.3051 | 7.4231 | 7.4231 | +0.009 (+0.13%) | 7,032,977 |
| 16 Feb 2016 | CNY | 7.1445 | 7.4845 | 7.1445 | 7.4137 | 7.4137 | +0.217 (+3.02%) | 7,647,001 |
| 15 Feb 2016 | CNY | 6.9887 | 7.239 | 6.8518 | 7.1965 | 7.1965 | -0.194 (-2.62%) | 4,256,372 |
| 5 Feb 2016 | CNY | 7.6403 | 7.7537 | 7.1776 | 7.3901 | 7.3901 | -0.014 (-0.19%) | 10,153,990 |
| 4 Feb 2016 | CNY | 7.2154 | 7.4656 | 7.1351 | 7.4042 | 7.4042 | +0.099 (+1.36%) | 9,105,813 |
| 3 Feb 2016 | CNY | 7.2248 | 7.3665 | 7.0879 | 7.3051 | 7.3051 | -0.071 (-0.96%) | 6,199,086 |
| 2 Feb 2016 | CNY | 6.847 | 7.4373 | 6.8376 | 7.3759 | 7.3759 | +0.529 (+7.72%) | 7,478,165 |
| 1 Feb 2016 | CNY | 7.0359 | 7.0359 | 6.7762 | 6.847 | 6.847 | -0.189 (-2.68%) | 3,302,782 |
| 29 Jan 2016 | CNY | 6.4551 | 7.0359 | 6.3418 | 7.0359 | 7.0359 | +0.458 (+6.96%) | 4,393,714 |
| 28 Jan 2016 | CNY | 6.5212 | 6.5968 | 6.2426 | 6.5779 | 6.5779 | +0.005 (+0.07%) | 3,222,862 |
| 27 Jan 2016 | CNY | 6.7526 | 6.7526 | 6.0537 | 6.5732 | 6.5732 | +0.066 (+1.02%) | 4,955,586 |
| 26 Jan 2016 | CNY | 6.8895 | 7.0123 | 6.4693 | 6.507 | 6.507 | -0.434 (-6.26%) | 6,695,878 |
| 25 Jan 2016 | CNY | 7.0218 | 7.1115 | 6.7904 | 6.9415 | 6.9415 | +0.057 (+0.82%) | 4,448,880 |
| 22 Jan 2016 | CNY | 6.8801 | 7.0265 | 6.474 | 6.8848 | 6.8848 | +0.08 (+1.18%) | 6,280,130 |
| 21 Jan 2016 | CNY | 6.8612 | 7.3098 | 6.7904 | 6.8045 | 6.8045 | -0.028 (-0.42%) | 9,638,352 |
| 20 Jan 2016 | CNY | 6.8754 | 6.9887 | 6.7762 | 6.8329 | 6.8329 | -0.109 (-1.56%) | 5,793,585 |
| 19 Jan 2016 | CNY | 6.6629 | 6.9887 | 6.4882 | 6.9415 | 6.9415 | +0.222 (+3.30%) | 6,345,690 |
| 18 Jan 2016 | CNY | 6.4173 | 6.7998 | 6.3276 | 6.7195 | 6.7195 | +0.212 (+3.27%) | 4,654,164 |
