| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2016 | CNY | 5.29 | 5.38 | 5.28 | 5.38 | 5.38 | +0.07 (+1.32%) | 6,611,811 |
| 22 Mar 2016 | CNY | 5.29 | 5.36 | 5.26 | 5.31 | 5.31 | -0.02 (-0.38%) | 7,724,838 |
| 21 Mar 2016 | CNY | 5.27 | 5.34 | 5.23 | 5.33 | 5.33 | +0.09 (+1.72%) | 10,512,219 |
| 18 Mar 2016 | CNY | 5.12 | 5.27 | 5.11 | 5.24 | 5.24 | +0.13 (+2.54%) | 10,101,030 |
| 17 Mar 2016 | CNY | 5.04 | 5.14 | 5 | 5.11 | 5.11 | +0.12 (+2.40%) | 6,490,535 |
| 16 Mar 2016 | CNY | 5.05 | 5.11 | 4.95 | 4.99 | 4.99 | -0.06 (-1.19%) | 5,449,277 |
| 15 Mar 2016 | CNY | 5.13 | 5.13 | 5.02 | 5.05 | 5.05 | -0.04 (-0.79%) | 5,439,841 |
| 14 Mar 2016 | CNY | 4.98 | 5.16 | 4.95 | 5.09 | 5.09 | +0.18 (+3.67%) | 7,550,243 |
| 11 Mar 2016 | CNY | 4.83 | 4.98 | 4.83 | 4.91 | 4.91 | +0.02 (+0.41%) | 4,081,470 |
| 10 Mar 2016 | CNY | 5.05 | 5.08 | 4.87 | 4.89 | 4.89 | -0.14 (-2.78%) | 6,061,469 |
| 9 Mar 2016 | CNY | 5.07 | 5.11 | 5 | 5.03 | 5.03 | -0.16 (-3.08%) | 5,286,514 |
| 8 Mar 2016 | CNY | 5.26 | 5.27 | 5 | 5.19 | 5.19 | -0.08 (-1.52%) | 8,671,809 |
| 7 Mar 2016 | CNY | 5.18 | 5.28 | 5.18 | 5.27 | 5.27 | +0.11 (+2.13%) | 9,220,232 |
| 4 Mar 2016 | CNY | 5.21 | 5.27 | 5.02 | 5.16 | 5.16 | -0.07 (-1.34%) | 8,211,190 |
| 3 Mar 2016 | CNY | 5.22 | 5.35 | 5.22 | 5.23 | 5.23 | -0.03 (-0.57%) | 7,101,194 |
| 2 Mar 2016 | CNY | 4.95 | 5.27 | 4.95 | 5.26 | 5.26 | +0.32 (+6.48%) | 8,433,700 |
| 1 Mar 2016 | CNY | 4.87 | 4.98 | 4.8 | 4.94 | 4.94 | +0.07 (+1.44%) | 5,830,828 |
| 29 Feb 2016 | CNY | 5.07 | 5.09 | 4.72 | 4.87 | 4.87 | -0.23 (-4.51%) | 5,318,755 |
| 26 Feb 2016 | CNY | 5.02 | 5.19 | 4.97 | 5.1 | 5.1 | +0.13 (+2.62%) | 5,577,098 |
| 25 Feb 2016 | CNY | 5.4 | 5.45 | 4.9 | 4.97 | 4.97 | -0.42 (-7.79%) | 10,359,568 |
| 24 Feb 2016 | CNY | 5.25 | 5.41 | 5.24 | 5.39 | 5.39 | +0.1 (+1.89%) | 8,031,517 |
| 23 Feb 2016 | CNY | 5.34 | 5.34 | 5.22 | 5.29 | 5.29 | -0.05 (-0.94%) | 5,542,921 |
| 22 Feb 2016 | CNY | 5.3 | 5.36 | 5.25 | 5.34 | 5.34 | +0.09 (+1.71%) | 8,139,204 |
| 19 Feb 2016 | CNY | 5.19 | 5.28 | 5.18 | 5.25 | 5.25 | +0.01 (+0.19%) | 4,523,346 |
| 18 Feb 2016 | CNY | 5.35 | 5.35 | 5.21 | 5.24 | 5.24 | -0.07 (-1.32%) | 5,941,215 |
| 17 Feb 2016 | CNY | 5.2 | 5.55 | 5.17 | 5.31 | 5.31 | +0.07 (+1.34%) | 6,334,165 |
| 16 Feb 2016 | CNY | 5.03 | 5.25 | 5.03 | 5.24 | 5.24 | +0.21 (+4.17%) | 6,985,870 |
| 15 Feb 2016 | CNY | 4.86 | 5.1 | 4.78 | 5.03 | 5.03 | +0.08 (+1.62%) | 5,437,243 |
| 5 Feb 2016 | CNY | 5.01 | 5.1 | 4.94 | 4.95 | 4.95 | -0.08 (-1.59%) | 6,788,766 |
| 4 Feb 2016 | CNY | 4.91 | 5.05 | 4.85 | 5.03 | 5.03 | +0.15 (+3.07%) | 6,519,676 |
