| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2016 | CNY | 6.09 | 6.1 | 5.44 | 5.52 | 5.52 | -0.52 (-8.61%) | 23,892,935 |
| 24 Feb 2016 | CNY | 5.97 | 6.06 | 5.84 | 6.04 | 6.04 | -0.02 (-0.33%) | 17,062,426 |
| 23 Feb 2016 | CNY | 6.1 | 6.29 | 5.88 | 6.06 | 6.06 | -0.02 (-0.33%) | 25,317,610 |
| 22 Feb 2016 | CNY | 6.03 | 6.23 | 5.99 | 6.08 | 6.08 | +0.13 (+2.18%) | 21,261,820 |
| 19 Feb 2016 | CNY | 6.06 | 6.12 | 5.91 | 5.95 | 5.95 | -0.11 (-1.82%) | 14,683,439 |
| 18 Feb 2016 | CNY | 6.05 | 6.24 | 5.99 | 6.06 | 6.06 | +0.04 (+0.66%) | 24,518,396 |
| 17 Feb 2016 | CNY | 5.93 | 6.1 | 5.87 | 6.02 | 6.02 | -0.04 (-0.66%) | 24,234,838 |
| 16 Feb 2016 | CNY | 5.85 | 6.13 | 5.74 | 6.06 | 6.06 | +0.15 (+2.54%) | 41,042,355 |
| 15 Feb 2016 | CNY | 5.5 | 6.13 | 5.5 | 5.91 | 5.91 | +0.12 (+2.07%) | 33,315,960 |
| 5 Feb 2016 | CNY | 5.8 | 6.08 | 5.52 | 5.79 | 5.79 | +0.22 (+3.95%) | 46,722,354 |
| 4 Feb 2016 | CNY | 5.12 | 5.57 | 5.12 | 5.57 | 5.57 | +0.51 (+10.08%) | 22,855,684 |
| 3 Feb 2016 | CNY | 4.99 | 5.07 | 4.89 | 5.06 | 5.06 | 0.0 (0.0%) | 7,969,733 |
| 2 Feb 2016 | CNY | 4.93 | 5.09 | 4.93 | 5.06 | 5.06 | +0.13 (+2.64%) | 9,943,689 |
| 1 Feb 2016 | CNY | 4.99 | 5 | 4.76 | 4.93 | 4.93 | -0.08 (-1.60%) | 16,878,014 |
| 29 Jan 2016 | CNY | 4.82 | 5.06 | 4.71 | 5.01 | 5.01 | +0.2 (+4.16%) | 14,389,788 |
| 28 Jan 2016 | CNY | 4.99 | 5 | 4.76 | 4.81 | 4.81 | -0.17 (-3.41%) | 11,712,344 |
| 27 Jan 2016 | CNY | 4.98 | 5.12 | 4.75 | 4.98 | 4.98 | +0.02 (+0.40%) | 18,203,715 |
| 26 Jan 2016 | CNY | 5.44 | 5.44 | 4.95 | 4.96 | 4.96 | -0.54 (-9.82%) | 14,092,759 |
| 25 Jan 2016 | CNY | 5.46 | 5.54 | 5.43 | 5.5 | 5.5 | +0.03 (+0.55%) | 9,700,150 |
| 22 Jan 2016 | CNY | 5.37 | 5.51 | 5.18 | 5.47 | 5.47 | +0.04 (+0.74%) | 15,839,025 |
| 21 Jan 2016 | CNY | 5.52 | 5.64 | 5.35 | 5.43 | 5.43 | -0.19 (-3.38%) | 10,865,103 |
| 20 Jan 2016 | CNY | 5.68 | 5.75 | 5.56 | 5.62 | 5.62 | -0.06 (-1.06%) | 10,123,032 |
| 19 Jan 2016 | CNY | 5.49 | 5.72 | 5.45 | 5.68 | 5.68 | +0.17 (+3.09%) | 12,236,278 |
| 18 Jan 2016 | CNY | 5.47 | 5.64 | 5.24 | 5.51 | 5.51 | +0.04 (+0.73%) | 9,418,119 |
| 15 Jan 2016 | CNY | 5.7 | 5.7 | 5.4 | 5.47 | 5.47 | -0.22 (-3.87%) | 11,804,154 |
| 14 Jan 2016 | CNY | 5.32 | 5.74 | 5.28 | 5.69 | 5.69 | +0.17 (+3.08%) | 26,503,170 |
| 13 Jan 2016 | CNY | 5.64 | 5.79 | 5.4 | 5.52 | 5.52 | -0.13 (-2.30%) | 13,554,688 |
| 12 Jan 2016 | CNY | 5.62 | 5.82 | 5.3 | 5.65 | 5.65 | -0.01 (-0.18%) | 19,507,623 |
| 11 Jan 2016 | CNY | 6 | 6.19 | 5.61 | 5.66 | 5.66 | -0.57 (-9.15%) | 23,634,596 |
| 8 Jan 2016 | CNY | 6.31 | 6.45 | 5.8 | 6.23 | 6.23 | +0.12 (+1.96%) | 29,447,490 |
