| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2016 | CNY | 5.53 | 5.77 | 5.5 | 5.75 | 5.75 | +0.16 (+2.86%) | 18,196,515 |
| 17 Mar 2016 | CNY | 5.5 | 5.65 | 5.35 | 5.59 | 5.59 | +0.03 (+0.54%) | 14,609,922 |
| 16 Mar 2016 | CNY | 5.57 | 5.74 | 5.54 | 5.56 | 5.56 | -0.05 (-0.89%) | 11,252,564 |
| 15 Mar 2016 | CNY | 5.52 | 5.71 | 5.41 | 5.61 | 5.61 | +0.06 (+1.08%) | 11,462,990 |
| 14 Mar 2016 | CNY | 5.41 | 5.66 | 5.39 | 5.55 | 5.55 | +0.16 (+2.97%) | 7,394,709 |
| 11 Mar 2016 | CNY | 5.33 | 5.45 | 5.27 | 5.39 | 5.39 | -0.04 (-0.74%) | 4,621,262 |
| 10 Mar 2016 | CNY | 5.5 | 5.56 | 5.26 | 5.43 | 5.43 | -0.05 (-0.91%) | 10,709,117 |
| 9 Mar 2016 | CNY | 5.4 | 5.66 | 5.4 | 5.48 | 5.48 | -0.39 (-6.64%) | 14,257,786 |
| 8 Mar 2016 | CNY | 5.64 | 5.88 | 5.41 | 5.87 | 5.87 | +0.33 (+5.96%) | 28,223,590 |
| 7 Mar 2016 | CNY | 5.48 | 5.59 | 5.34 | 5.54 | 5.54 | +0.15 (+2.78%) | 14,104,798 |
| 4 Mar 2016 | CNY | 5.62 | 5.7 | 5.18 | 5.39 | 5.39 | -0.24 (-4.26%) | 13,220,581 |
| 3 Mar 2016 | CNY | 5.62 | 5.81 | 5.59 | 5.63 | 5.63 | -0.12 (-2.09%) | 17,230,956 |
| 2 Mar 2016 | CNY | 5.29 | 5.79 | 5.26 | 5.75 | 5.75 | +0.37 (+6.88%) | 22,241,705 |
| 1 Mar 2016 | CNY | 5.27 | 5.69 | 5.1 | 5.38 | 5.38 | +0.17 (+3.26%) | 20,910,826 |
| 29 Feb 2016 | CNY | 5.42 | 5.79 | 5.11 | 5.21 | 5.21 | -0.47 (-8.27%) | 19,174,661 |
| 26 Feb 2016 | CNY | 5.44 | 5.84 | 5.32 | 5.68 | 5.68 | +0.12 (+2.16%) | 22,171,639 |
| 25 Feb 2016 | CNY | 5.94 | 5.94 | 5.56 | 5.56 | 5.56 | -0.62 (-10.03%) | 27,173,645 |
| 24 Feb 2016 | CNY | 5.88 | 6.24 | 5.81 | 6.18 | 6.18 | +0.51 (+8.99%) | 44,020,849 |
| 23 Feb 2016 | CNY | 5.11 | 5.67 | 5 | 5.67 | 5.67 | +0.52 (+10.10%) | 26,101,997 |
| 22 Feb 2016 | CNY | 5.06 | 5.32 | 5.03 | 5.15 | 5.15 | +0.13 (+2.59%) | 11,695,069 |
| 19 Feb 2016 | CNY | 5.01 | 5.08 | 4.97 | 5.02 | 5.02 | -0.02 (-0.40%) | 4,090,770 |
| 18 Feb 2016 | CNY | 5.09 | 5.2 | 5.02 | 5.04 | 5.04 | -0.05 (-0.98%) | 7,245,831 |
| 17 Feb 2016 | CNY | 5.09 | 5.15 | 4.97 | 5.09 | 5.09 | -0.01 (-0.20%) | 9,706,375 |
| 16 Feb 2016 | CNY | 4.64 | 5.1 | 4.64 | 5.1 | 5.1 | +0.46 (+9.91%) | 8,758,116 |
| 15 Feb 2016 | CNY | 4.53 | 4.68 | 4.52 | 4.64 | 4.64 | -0.05 (-1.07%) | 3,099,839 |
| 5 Feb 2016 | CNY | 4.75 | 4.77 | 4.68 | 4.69 | 4.69 | -0.05 (-1.05%) | 3,893,190 |
| 4 Feb 2016 | CNY | 4.7 | 4.83 | 4.68 | 4.74 | 4.74 | +0.03 (+0.64%) | 5,814,545 |
| 3 Feb 2016 | CNY | 4.67 | 4.73 | 4.59 | 4.71 | 4.71 | -0.01 (-0.21%) | 4,345,224 |
| 2 Feb 2016 | CNY | 4.59 | 4.75 | 4.59 | 4.72 | 4.72 | +0.13 (+2.83%) | 4,432,045 |
| 1 Feb 2016 | CNY | 4.72 | 4.72 | 4.51 | 4.59 | 4.59 | -0.13 (-2.75%) | 3,830,701 |
