| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2016 | CNY | 4.7833 | 4.8389 | 4.6056 | 4.6278 | 4.6278 | -0.044 (-0.95%) | 7,044,346 |
| 15 Mar 2016 | CNY | 4.7611 | 4.7778 | 4.6444 | 4.6722 | 4.6722 | -0.072 (-1.52%) | 7,956,210 |
| 14 Mar 2016 | CNY | 4.5778 | 4.7889 | 4.5778 | 4.7444 | 4.7444 | +0.194 (+4.27%) | 11,494,706 |
| 11 Mar 2016 | CNY | 4.5556 | 4.6111 | 4.4778 | 4.55 | 4.55 | 0.0 (0.0%) | 5,809,962 |
| 10 Mar 2016 | CNY | 4.6389 | 4.6611 | 4.5333 | 4.55 | 4.55 | -0.05 (-1.09%) | 5,740,781 |
| 9 Mar 2016 | CNY | 4.6389 | 4.7389 | 4.5389 | 4.6 | 4.6 | -0.161 (-3.38%) | 9,499,046 |
| 8 Mar 2016 | CNY | 4.7778 | 4.7778 | 4.3778 | 4.7611 | 4.7611 | -0.028 (-0.58%) | 16,219,884 |
| 7 Mar 2016 | CNY | 4.7222 | 4.9167 | 4.7111 | 4.7889 | 4.7889 | +0.095 (+2.01%) | 10,546,129 |
| 4 Mar 2016 | CNY | 4.8667 | 4.9833 | 4.6278 | 4.6944 | 4.6944 | -0.195 (-3.98%) | 14,985,748 |
| 3 Mar 2016 | CNY | 4.9889 | 5.0889 | 4.8667 | 4.8889 | 4.8889 | -0.094 (-1.89%) | 18,638,496 |
| 2 Mar 2016 | CNY | 4.8278 | 5.1111 | 4.7222 | 4.9833 | 4.9833 | +0.155 (+3.22%) | 22,798,137 |
| 1 Mar 2016 | CNY | 4.4444 | 4.8278 | 4.3444 | 4.8278 | 4.8278 | +0.439 (+10.00%) | 19,274,400 |
| 29 Feb 2016 | CNY | 4.65 | 4.7167 | 4.2833 | 4.3889 | 4.3889 | -0.261 (-5.62%) | 10,909,870 |
| 26 Feb 2016 | CNY | 4.7611 | 4.8278 | 4.5611 | 4.65 | 4.65 | -0.1 (-2.11%) | 10,212,969 |
| 25 Feb 2016 | CNY | 5.2833 | 5.3 | 4.75 | 4.75 | 4.75 | -0.528 (-10.00%) | 14,965,723 |
| 24 Feb 2016 | CNY | 5.25 | 5.3333 | 5.1389 | 5.2778 | 5.2778 | -0.022 (-0.42%) | 11,264,630 |
| 23 Feb 2016 | CNY | 5.1778 | 5.3 | 5.1222 | 5.3 | 5.3 | +0.072 (+1.38%) | 15,041,543 |
| 22 Feb 2016 | CNY | 5.2611 | 5.2611 | 5.1111 | 5.2278 | 5.2278 | +0.089 (+1.73%) | 18,033,588 |
| 19 Feb 2016 | CNY | 4.8333 | 5.3 | 4.7778 | 5.1389 | 5.1389 | +0.3 (+6.20%) | 25,728,687 |
| 18 Feb 2016 | CNY | 4.9667 | 4.9778 | 4.8 | 4.8389 | 4.8389 | -0.089 (-1.80%) | 13,019,814 |
| 17 Feb 2016 | CNY | 4.7111 | 4.9444 | 4.6944 | 4.9278 | 4.9278 | +0.178 (+3.74%) | 20,389,966 |
| 16 Feb 2016 | CNY | 4.5556 | 4.7944 | 4.5278 | 4.75 | 4.75 | +0.25 (+5.56%) | 11,483,004 |
| 15 Feb 2016 | CNY | 4.3389 | 4.5667 | 4.3167 | 4.5 | 4.5 | -0.05 (-1.10%) | 7,711,540 |
| 5 Feb 2016 | CNY | 4.6833 | 4.7111 | 4.55 | 4.55 | 4.55 | -0.128 (-2.73%) | 9,193,197 |
| 4 Feb 2016 | CNY | 4.6056 | 4.7778 | 4.5722 | 4.6778 | 4.6778 | +0.078 (+1.69%) | 14,391,280 |
| 3 Feb 2016 | CNY | 4.5222 | 4.6389 | 4.45 | 4.6 | 4.6 | +0.017 (+0.36%) | 10,448,186 |
| 2 Feb 2016 | CNY | 4.2944 | 4.6778 | 4.2778 | 4.5833 | 4.5833 | +0.322 (+7.56%) | 14,667,454 |
| 1 Feb 2016 | CNY | 4.4278 | 4.4333 | 4.1722 | 4.2611 | 4.2611 | -0.144 (-3.28%) | 9,768,204 |
| 29 Jan 2016 | CNY | 4.1833 | 4.4778 | 4.1833 | 4.4056 | 4.4056 | +0.222 (+5.31%) | 11,917,526 |
| 28 Jan 2016 | CNY | 4.4056 | 4.4611 | 4.1667 | 4.1833 | 4.1833 | -0.306 (-6.81%) | 10,085,760 |
