| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2016 | CNY | 5.2806 | 5.4694 | 5.1939 | 5.2653 | 5.2653 | -0.087 (-1.62%) | 37,546,112 |
| 2 Mar 2016 | CNY | 4.852 | 5.3827 | 4.8316 | 5.352 | 5.352 | +0.459 (+9.38%) | 46,919,585 |
| 1 Mar 2016 | CNY | 4.6786 | 4.9694 | 4.6174 | 4.8929 | 4.8929 | +0.265 (+5.73%) | 27,104,406 |
| 29 Feb 2016 | CNY | 4.7143 | 4.801 | 4.4898 | 4.6276 | 4.6276 | -0.046 (-0.98%) | 18,860,113 |
| 26 Feb 2016 | CNY | 4.6684 | 4.7143 | 4.5969 | 4.6735 | 4.6735 | +0.046 (+0.99%) | 9,002,152 |
| 25 Feb 2016 | CNY | 4.9643 | 4.9898 | 4.5765 | 4.6276 | 4.6276 | -0.378 (-7.54%) | 15,918,763 |
| 24 Feb 2016 | CNY | 4.8827 | 5.0255 | 4.8214 | 5.0051 | 5.0051 | +0.128 (+2.61%) | 12,586,216 |
| 23 Feb 2016 | CNY | 4.9235 | 4.9643 | 4.8214 | 4.8776 | 4.8776 | -0.036 (-0.73%) | 11,670,194 |
| 22 Feb 2016 | CNY | 4.8674 | 4.9643 | 4.8571 | 4.9133 | 4.9133 | +0.133 (+2.78%) | 16,390,398 |
| 19 Feb 2016 | CNY | 4.8061 | 4.8469 | 4.7398 | 4.7806 | 4.7806 | -0.025 (-0.53%) | 8,766,207 |
| 18 Feb 2016 | CNY | 4.8929 | 4.9235 | 4.7857 | 4.8061 | 4.8061 | -0.051 (-1.05%) | 13,326,359 |
| 17 Feb 2016 | CNY | 4.7602 | 4.8827 | 4.7347 | 4.8571 | 4.8571 | +0.082 (+1.71%) | 12,748,302 |
| 16 Feb 2016 | CNY | 4.6327 | 4.7857 | 4.6225 | 4.7755 | 4.7755 | +0.168 (+3.66%) | 10,123,576 |
| 15 Feb 2016 | CNY | 4.5357 | 4.6327 | 4.4898 | 4.6071 | 4.6071 | -0.056 (-1.21%) | 5,664,435 |
| 5 Feb 2016 | CNY | 4.7449 | 4.7806 | 4.6582 | 4.6633 | 4.6633 | -0.102 (-2.14%) | 9,621,640 |
| 4 Feb 2016 | CNY | 4.7449 | 4.7959 | 4.6735 | 4.7653 | 4.7653 | +0.046 (+0.97%) | 13,157,250 |
| 3 Feb 2016 | CNY | 4.699 | 4.7908 | 4.648 | 4.7194 | 4.7194 | +0.02 (+0.43%) | 14,029,750 |
| 2 Feb 2016 | CNY | 4.5459 | 4.7245 | 4.5459 | 4.699 | 4.699 | +0.163 (+3.60%) | 15,749,289 |
| 1 Feb 2016 | CNY | 4.6429 | 4.6633 | 4.4796 | 4.5357 | 4.5357 | -0.112 (-2.42%) | 7,951,028 |
| 29 Jan 2016 | CNY | 4.4643 | 4.6939 | 4.4643 | 4.648 | 4.648 | +0.163 (+3.64%) | 9,498,706 |
| 28 Jan 2016 | CNY | 4.5663 | 4.6633 | 4.4694 | 4.4847 | 4.4847 | -0.138 (-2.98%) | 6,789,485 |
| 27 Jan 2016 | CNY | 4.7194 | 4.7653 | 4.4694 | 4.6225 | 4.6225 | -0.051 (-1.09%) | 12,163,444 |
| 26 Jan 2016 | CNY | 5.0408 | 5.0408 | 4.6276 | 4.6735 | 4.6735 | -0.393 (-7.75%) | 12,324,850 |
| 25 Jan 2016 | CNY | 5.1071 | 5.1174 | 5.0408 | 5.0663 | 5.0663 | +0.015 (+0.30%) | 8,495,433 |
| 22 Jan 2016 | CNY | 5 | 5.0765 | 4.9031 | 5.051 | 5.051 | +0.102 (+2.06%) | 5,578,044 |
| 21 Jan 2016 | CNY | 5.0408 | 5.1582 | 4.9388 | 4.949 | 4.949 | -0.128 (-2.51%) | 10,937,192 |
| 20 Jan 2016 | CNY | 5.1888 | 5.2041 | 5.0255 | 5.0765 | 5.0765 | -0.117 (-2.26%) | 12,504,754 |
| 19 Jan 2016 | CNY | 5.051 | 5.2296 | 4.9847 | 5.1939 | 5.1939 | +0.194 (+3.88%) | 14,333,562 |
| 18 Jan 2016 | CNY | 4.8674 | 5.051 | 4.8571 | 5 | 5 | +0.087 (+1.76%) | 9,694,859 |
| 15 Jan 2016 | CNY | 5.0816 | 5.1327 | 4.8469 | 4.9133 | 4.9133 | -0.163 (-3.21%) | 11,652,125 |
