| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2016 | CNY | 5.42 | 5.65 | 5.31 | 5.38 | 5.38 | -0.03 (-0.55%) | 22,260,124 |
| 2 Mar 2016 | CNY | 4.99 | 5.52 | 4.95 | 5.41 | 5.41 | +0.39 (+7.77%) | 27,211,818 |
| 1 Mar 2016 | CNY | 4.95 | 5.07 | 4.81 | 5.02 | 5.02 | +0.14 (+2.87%) | 18,137,174 |
| 29 Feb 2016 | CNY | 5.22 | 5.33 | 4.71 | 4.88 | 4.88 | -0.33 (-6.33%) | 17,044,798 |
| 26 Feb 2016 | CNY | 5.34 | 5.45 | 5.01 | 5.21 | 5.21 | -0.11 (-2.07%) | 16,665,487 |
| 25 Feb 2016 | CNY | 5.83 | 5.87 | 5.32 | 5.32 | 5.32 | -0.59 (-9.98%) | 20,214,030 |
| 24 Feb 2016 | CNY | 5.9 | 5.97 | 5.67 | 5.91 | 5.91 | -0.04 (-0.67%) | 19,547,559 |
| 23 Feb 2016 | CNY | 6.05 | 6.11 | 5.83 | 5.95 | 5.95 | -0.22 (-3.57%) | 25,245,064 |
| 22 Feb 2016 | CNY | 5.87 | 6.29 | 5.81 | 6.17 | 6.17 | +0.4 (+6.93%) | 31,623,243 |
| 19 Feb 2016 | CNY | 5.85 | 5.92 | 5.69 | 5.77 | 5.77 | -0.06 (-1.03%) | 15,173,667 |
| 18 Feb 2016 | CNY | 5.79 | 6 | 5.76 | 5.83 | 5.83 | +0.07 (+1.22%) | 23,083,337 |
| 17 Feb 2016 | CNY | 5.65 | 5.81 | 5.58 | 5.76 | 5.76 | +0.07 (+1.23%) | 20,523,760 |
| 16 Feb 2016 | CNY | 5.46 | 5.75 | 5.41 | 5.69 | 5.69 | +0.21 (+3.83%) | 19,589,683 |
| 15 Feb 2016 | CNY | 5.39 | 5.56 | 5.18 | 5.48 | 5.48 | -0.22 (-3.86%) | 23,455,979 |
| 5 Feb 2016 | CNY | 5.97 | 6.04 | 5.69 | 5.7 | 5.7 | -0.31 (-5.16%) | 8,811,628 |
| 4 Feb 2016 | CNY | 5.83 | 6.18 | 5.75 | 6.01 | 6.01 | +0.21 (+3.62%) | 15,040,299 |
| 3 Feb 2016 | CNY | 5.75 | 5.94 | 5.69 | 5.8 | 5.8 | +0.01 (+0.17%) | 10,609,417 |
| 2 Feb 2016 | CNY | 5.67 | 5.88 | 5.64 | 5.79 | 5.79 | +0.1 (+1.76%) | 11,763,218 |
| 1 Feb 2016 | CNY | 5.8 | 5.97 | 5.47 | 5.69 | 5.69 | -0.15 (-2.57%) | 12,271,677 |
| 29 Jan 2016 | CNY | 5.79 | 6.04 | 5.53 | 5.84 | 5.84 | -0.15 (-2.50%) | 22,546,729 |
| 28 Jan 2016 | CNY | 6.19 | 6.23 | 5.99 | 5.99 | 5.99 | -0.66 (-9.92%) | 26,198,913 |
| 27 Jan 2016 | CNY | 7.07 | 7.2 | 6.65 | 6.65 | 6.65 | -0.74 (-10.01%) | 32,479,892 |
| 26 Jan 2016 | CNY | 8.09 | 8.09 | 7.39 | 7.39 | 7.39 | -0.82 (-9.99%) | 30,773,766 |
| 25 Jan 2016 | CNY | 7.61 | 8.33 | 7.49 | 8.21 | 8.21 | +0.58 (+7.60%) | 44,676,466 |
| 22 Jan 2016 | CNY | 7.19 | 7.65 | 7 | 7.63 | 7.63 | +0.47 (+6.56%) | 30,791,151 |
| 21 Jan 2016 | CNY | 7.26 | 7.6 | 7.09 | 7.16 | 7.16 | -0.16 (-2.19%) | 18,565,800 |
| 20 Jan 2016 | CNY | 6.73 | 7.32 | 6.58 | 7.32 | 7.32 | +0.67 (+10.08%) | 23,633,448 |
| 19 Jan 2016 | CNY | 6.27 | 6.75 | 6.21 | 6.65 | 6.65 | +0.37 (+5.89%) | 10,522,998 |
| 18 Jan 2016 | CNY | 6.05 | 6.52 | 6.01 | 6.28 | 6.28 | +0.14 (+2.28%) | 8,258,202 |
| 15 Jan 2016 | CNY | 6.39 | 6.54 | 6.04 | 6.14 | 6.14 | -0.31 (-4.81%) | 6,718,284 |
