| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2016 | CNY | 7.7238 | 8.1762 | 7.7143 | 8.1571 | 8.1571 | +0.548 (+7.20%) | 13,672,096 |
| 29 Mar 2016 | CNY | 7.746 | 7.8397 | 7.5206 | 7.6095 | 7.6095 | -0.152 (-1.96%) | 10,193,689 |
| 28 Mar 2016 | CNY | 7.9127 | 8.2159 | 7.727 | 7.7619 | 7.7619 | -0.238 (-2.98%) | 10,681,933 |
| 25 Mar 2016 | CNY | 8.254 | 8.3746 | 7.6698 | 8 | 8 | -0.251 (-3.04%) | 17,579,482 |
| 24 Mar 2016 | CNY | 7.6968 | 8.6016 | 7.6222 | 8.2508 | 8.2508 | +0.425 (+5.44%) | 29,669,654 |
| 23 Mar 2016 | CNY | 7.4127 | 8.0952 | 7.3841 | 7.8254 | 7.8254 | +0.357 (+4.78%) | 20,479,731 |
| 22 Mar 2016 | CNY | 7.3683 | 7.5683 | 7.3032 | 7.4683 | 7.4683 | +0.048 (+0.64%) | 10,035,219 |
| 21 Mar 2016 | CNY | 7.3318 | 7.4476 | 7.2032 | 7.4206 | 7.4206 | +0.182 (+2.52%) | 12,140,515 |
| 18 Mar 2016 | CNY | 6.9381 | 7.2984 | 6.9159 | 7.2381 | 7.2381 | +0.3 (+4.32%) | 11,850,583 |
| 17 Mar 2016 | CNY | 6.6318 | 6.9841 | 6.6318 | 6.9381 | 6.9381 | +0.311 (+4.69%) | 10,899,611 |
| 16 Mar 2016 | CNY | 6.8238 | 6.954 | 6.5444 | 6.627 | 6.627 | -0.095 (-1.42%) | 5,052,593 |
| 15 Mar 2016 | CNY | 6.8492 | 6.873 | 6.7016 | 6.7222 | 6.7222 | -0.141 (-2.06%) | 5,644,125 |
| 14 Mar 2016 | CNY | 6.6349 | 6.9762 | 6.5079 | 6.8635 | 6.8635 | +0.406 (+6.29%) | 12,082,108 |
| 11 Mar 2016 | CNY | 6.4064 | 6.5222 | 6.2064 | 6.4571 | 6.4571 | +0.06 (+0.94%) | 4,296,789 |
| 10 Mar 2016 | CNY | 6.4635 | 6.5762 | 6.3492 | 6.3968 | 6.3968 | -0.065 (-1.01%) | 4,392,990 |
| 9 Mar 2016 | CNY | 6.4603 | 6.5873 | 6.3587 | 6.4619 | 6.4619 | -0.098 (-1.50%) | 4,655,158 |
| 8 Mar 2016 | CNY | 6.4286 | 6.5873 | 6.081 | 6.5603 | 6.5603 | +0.086 (+1.32%) | 7,607,275 |
| 7 Mar 2016 | CNY | 6.427 | 6.581 | 6.3714 | 6.4746 | 6.4746 | +0.195 (+3.11%) | 5,584,723 |
| 4 Mar 2016 | CNY | 6.5111 | 6.6508 | 6.1587 | 6.2794 | 6.2794 | -0.327 (-4.95%) | 8,776,863 |
| 3 Mar 2016 | CNY | 6.6889 | 6.8238 | 6.4841 | 6.6064 | 6.6064 | -0.076 (-1.14%) | 8,401,308 |
| 2 Mar 2016 | CNY | 6.3492 | 6.7444 | 6.2698 | 6.6825 | 6.6825 | +0.317 (+4.99%) | 9,283,358 |
| 1 Mar 2016 | CNY | 6.1825 | 6.5016 | 6.0476 | 6.3651 | 6.3651 | +0.254 (+4.16%) | 8,247,985 |
| 29 Feb 2016 | CNY | 6.6667 | 6.6667 | 6.0794 | 6.1111 | 6.1111 | -0.643 (-9.52%) | 9,510,763 |
| 26 Feb 2016 | CNY | 6.8254 | 6.9683 | 6.5111 | 6.754 | 6.754 | -0.059 (-0.86%) | 8,917,215 |
| 25 Feb 2016 | CNY | 7.5825 | 7.6159 | 6.8127 | 6.8127 | 6.8127 | -0.757 (-10.00%) | 14,105,819 |
| 24 Feb 2016 | CNY | 7.7778 | 7.8333 | 7.3413 | 7.5698 | 7.5698 | -0.244 (-3.13%) | 13,777,173 |
| 23 Feb 2016 | CNY | 7.873 | 8.1222 | 7.727 | 7.8143 | 7.8143 | -0.051 (-0.65%) | 14,460,182 |
| 22 Feb 2016 | CNY | 7.8952 | 7.9286 | 7.7762 | 7.8651 | 7.8651 | +0.089 (+1.14%) | 10,822,259 |
| 19 Feb 2016 | CNY | 7.6587 | 7.846 | 7.6127 | 7.7762 | 7.7762 | +0.121 (+1.58%) | 12,664,896 |
| 18 Feb 2016 | CNY | 7.7603 | 7.8524 | 7.5873 | 7.6556 | 7.6556 | -0.106 (-1.37%) | 16,418,902 |
