| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2016 | CNY | 4.24 | 4.31 | 4.22 | 4.27 | 4.27 | +0.01 (+0.23%) | 37,035,459 |
| 22 Mar 2016 | CNY | 4.31 | 4.33 | 4.22 | 4.26 | 4.26 | -0.13 (-2.96%) | 45,655,197 |
| 21 Mar 2016 | CNY | 4.23 | 4.4 | 4.18 | 4.39 | 4.39 | +0.18 (+4.28%) | 73,118,827 |
| 18 Mar 2016 | CNY | 4.14 | 4.27 | 4.11 | 4.21 | 4.21 | +0.11 (+2.68%) | 69,657,621 |
| 17 Mar 2016 | CNY | 4.04 | 4.12 | 4.02 | 4.1 | 4.1 | +0.11 (+2.76%) | 42,504,584 |
| 16 Mar 2016 | CNY | 4.04 | 4.09 | 3.96 | 3.99 | 3.99 | -0.05 (-1.24%) | 30,507,031 |
| 15 Mar 2016 | CNY | 4.12 | 4.13 | 3.98 | 4.04 | 4.04 | -0.11 (-2.65%) | 45,029,005 |
| 14 Mar 2016 | CNY | 4.11 | 4.22 | 4.07 | 4.15 | 4.15 | +0.09 (+2.22%) | 59,128,281 |
| 11 Mar 2016 | CNY | 4 | 4.18 | 3.98 | 4.06 | 4.06 | -0.04 (-0.98%) | 48,946,644 |
| 10 Mar 2016 | CNY | 4.31 | 4.36 | 4.05 | 4.1 | 4.1 | -0.21 (-4.87%) | 51,485,894 |
| 9 Mar 2016 | CNY | 4.42 | 4.5 | 4.26 | 4.31 | 4.31 | -0.39 (-8.30%) | 68,746,560 |
| 8 Mar 2016 | CNY | 4.86 | 4.93 | 4.52 | 4.7 | 4.7 | -0.11 (-2.29%) | 105,435,925 |
| 7 Mar 2016 | CNY | 4.82 | 4.85 | 4.63 | 4.81 | 4.81 | +0.08 (+1.69%) | 138,650,930 |
| 4 Mar 2016 | CNY | 4.44 | 4.93 | 4.4 | 4.73 | 4.73 | +0.25 (+5.58%) | 183,499,161 |
| 3 Mar 2016 | CNY | 4.47 | 4.81 | 4.43 | 4.48 | 4.48 | -0.02 (-0.44%) | 101,669,154 |
| 2 Mar 2016 | CNY | 4.23 | 4.55 | 4.18 | 4.5 | 4.5 | +0.25 (+5.88%) | 101,863,530 |
| 1 Mar 2016 | CNY | 4.03 | 4.31 | 3.96 | 4.25 | 4.25 | +0.16 (+3.91%) | 90,933,874 |
| 29 Feb 2016 | CNY | 4.1 | 4.35 | 3.78 | 4.09 | 4.09 | -0.1 (-2.39%) | 77,695,197 |
| 26 Feb 2016 | CNY | 4.05 | 4.33 | 3.93 | 4.19 | 4.19 | +0.18 (+4.49%) | 86,821,012 |
| 25 Feb 2016 | CNY | 4.36 | 4.39 | 3.99 | 4.01 | 4.01 | -0.42 (-9.48%) | 96,155,682 |
| 24 Feb 2016 | CNY | 4.2 | 4.55 | 4.2 | 4.43 | 4.43 | +0.15 (+3.50%) | 113,154,401 |
| 23 Feb 2016 | CNY | 4.15 | 4.31 | 4.09 | 4.28 | 4.28 | +0.07 (+1.66%) | 93,801,724 |
| 22 Feb 2016 | CNY | 4.04 | 4.39 | 4.02 | 4.21 | 4.21 | +0.21 (+5.25%) | 109,521,354 |
| 19 Feb 2016 | CNY | 3.98 | 4.06 | 3.95 | 4 | 4 | -0.03 (-0.74%) | 36,967,567 |
| 18 Feb 2016 | CNY | 4 | 4.2 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 74,823,794 |
| 17 Feb 2016 | CNY | 3.95 | 4.06 | 3.91 | 4.01 | 4.01 | 0.0 (0.0%) | 59,222,136 |
| 16 Feb 2016 | CNY | 3.86 | 4.16 | 3.83 | 4.01 | 4.01 | +0.14 (+3.62%) | 65,218,005 |
| 15 Feb 2016 | CNY | 3.62 | 3.91 | 3.61 | 3.87 | 3.87 | +0.07 (+1.84%) | 41,766,129 |
| 5 Feb 2016 | CNY | 3.88 | 3.92 | 3.79 | 3.8 | 3.8 | -0.08 (-2.06%) | 39,000,256 |
| 4 Feb 2016 | CNY | 3.87 | 3.93 | 3.83 | 3.88 | 3.88 | +0.05 (+1.31%) | 49,944,402 |
