| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2016 | CNY | 7.12 | 7.51 | 7.11 | 7.34 | 7.34 | +0.32 (+4.56%) | 9,376,852 |
| 11 Mar 2016 | CNY | 6.9 | 7.11 | 6.9 | 7.02 | 7.02 | -0.05 (-0.71%) | 4,060,921 |
| 10 Mar 2016 | CNY | 7.21 | 7.33 | 7.03 | 7.07 | 7.07 | -0.14 (-1.94%) | 5,588,000 |
| 9 Mar 2016 | CNY | 7.14 | 7.45 | 7.02 | 7.21 | 7.21 | -0.19 (-2.57%) | 6,000,489 |
| 8 Mar 2016 | CNY | 7.43 | 7.43 | 6.9 | 7.4 | 7.4 | -0.03 (-0.40%) | 8,876,171 |
| 7 Mar 2016 | CNY | 7.49 | 7.57 | 7.3 | 7.43 | 7.43 | +0.22 (+3.05%) | 7,773,578 |
| 4 Mar 2016 | CNY | 7.55 | 7.79 | 7 | 7.21 | 7.21 | -0.48 (-6.24%) | 12,798,747 |
| 3 Mar 2016 | CNY | 7.77 | 8.03 | 7.64 | 7.69 | 7.69 | -0.1 (-1.28%) | 17,087,984 |
| 2 Mar 2016 | CNY | 7.05 | 7.79 | 7 | 7.79 | 7.79 | +0.71 (+10.03%) | 16,583,848 |
| 1 Mar 2016 | CNY | 6.82 | 7.1 | 6.7 | 7.08 | 7.08 | +0.3 (+4.42%) | 9,104,717 |
| 29 Feb 2016 | CNY | 7.19 | 7.4 | 6.5 | 6.78 | 6.78 | -0.39 (-5.44%) | 10,263,162 |
| 26 Feb 2016 | CNY | 7.4 | 7.46 | 7.02 | 7.17 | 7.17 | -0.19 (-2.58%) | 7,987,879 |
| 25 Feb 2016 | CNY | 8.05 | 8.08 | 7.36 | 7.36 | 7.36 | -0.82 (-10.02%) | 11,121,650 |
| 24 Feb 2016 | CNY | 8.18 | 8.34 | 7.86 | 8.18 | 8.18 | +0.17 (+2.12%) | 16,289,658 |
| 23 Feb 2016 | CNY | 8.05 | 8.15 | 7.79 | 8.01 | 8.01 | -0.04 (-0.50%) | 8,705,277 |
| 22 Feb 2016 | CNY | 8.17 | 8.17 | 7.95 | 8.05 | 8.05 | +0.11 (+1.39%) | 9,664,050 |
| 19 Feb 2016 | CNY | 7.73 | 8.03 | 7.68 | 7.94 | 7.94 | +0.16 (+2.06%) | 10,509,984 |
| 18 Feb 2016 | CNY | 7.78 | 8 | 7.72 | 7.78 | 7.78 | +0.01 (+0.13%) | 11,042,934 |
| 17 Feb 2016 | CNY | 7.65 | 7.78 | 7.52 | 7.77 | 7.77 | +0.1 (+1.30%) | 10,441,229 |
| 16 Feb 2016 | CNY | 7.39 | 7.78 | 7.35 | 7.67 | 7.67 | +0.34 (+4.64%) | 8,544,497 |
| 15 Feb 2016 | CNY | 7.05 | 7.42 | 7.01 | 7.33 | 7.33 | -0.09 (-1.21%) | 5,790,629 |
| 5 Feb 2016 | CNY | 7.64 | 7.68 | 7.33 | 7.42 | 7.42 | -0.21 (-2.75%) | 5,936,875 |
| 4 Feb 2016 | CNY | 7.62 | 7.8 | 7.59 | 7.63 | 7.63 | +0.01 (+0.13%) | 7,909,851 |
| 3 Feb 2016 | CNY | 7.47 | 7.72 | 7.4 | 7.62 | 7.62 | +0.07 (+0.93%) | 8,453,408 |
| 2 Feb 2016 | CNY | 7.12 | 7.58 | 7.11 | 7.55 | 7.55 | +0.44 (+6.19%) | 8,784,228 |
| 1 Feb 2016 | CNY | 7.15 | 7.25 | 6.98 | 7.11 | 7.11 | -0.01 (-0.14%) | 6,790,249 |
| 29 Jan 2016 | CNY | 6.76 | 7.2 | 6.75 | 7.12 | 7.12 | +0.32 (+4.71%) | 7,643,994 |
| 28 Jan 2016 | CNY | 7.31 | 7.54 | 6.8 | 6.8 | 6.8 | -0.71 (-9.45%) | 8,489,640 |
| 27 Jan 2016 | CNY | 7.92 | 7.97 | 7.16 | 7.51 | 7.51 | -0.41 (-5.18%) | 12,211,529 |
| 26 Jan 2016 | CNY | 8.6 | 8.66 | 7.92 | 7.92 | 7.92 | -0.88 (-10%) | 13,827,165 |
