| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2016 | CNY | 6.9 | 7.08 | 6.8 | 7.02 | 7.02 | +0.19 (+2.78%) | 18,541,204 |
| 19 Feb 2016 | CNY | 6.61 | 6.85 | 6.61 | 6.83 | 6.83 | +0.17 (+2.55%) | 11,512,526 |
| 18 Feb 2016 | CNY | 6.79 | 6.79 | 6.63 | 6.66 | 6.66 | -0.08 (-1.19%) | 11,717,862 |
| 17 Feb 2016 | CNY | 6.69 | 6.78 | 6.55 | 6.74 | 6.74 | +0.05 (+0.75%) | 13,090,696 |
| 16 Feb 2016 | CNY | 6.34 | 6.79 | 6.33 | 6.69 | 6.69 | +0.41 (+6.53%) | 14,244,272 |
| 15 Feb 2016 | CNY | 6.15 | 6.35 | 6.02 | 6.28 | 6.28 | -0.12 (-1.88%) | 6,736,558 |
| 5 Feb 2016 | CNY | 6.51 | 6.55 | 6.39 | 6.4 | 6.4 | -0.1 (-1.54%) | 7,581,324 |
| 4 Feb 2016 | CNY | 6.45 | 6.57 | 6.4 | 6.5 | 6.5 | +0.1 (+1.56%) | 10,481,268 |
| 3 Feb 2016 | CNY | 6.33 | 6.49 | 6.21 | 6.4 | 6.4 | -0.05 (-0.78%) | 10,216,747 |
| 2 Feb 2016 | CNY | 6.18 | 6.47 | 6.15 | 6.45 | 6.45 | +0.25 (+4.03%) | 11,060,869 |
| 1 Feb 2016 | CNY | 6.26 | 6.29 | 6.01 | 6.2 | 6.2 | -0.01 (-0.16%) | 8,023,670 |
| 29 Jan 2016 | CNY | 5.99 | 6.29 | 5.98 | 6.21 | 6.21 | +0.21 (+3.50%) | 9,518,775 |
| 28 Jan 2016 | CNY | 6.08 | 6.17 | 5.97 | 6 | 6 | -0.17 (-2.76%) | 9,048,930 |
| 27 Jan 2016 | CNY | 6.31 | 6.39 | 5.86 | 6.17 | 6.17 | -0.15 (-2.37%) | 13,019,623 |
| 26 Jan 2016 | CNY | 6.94 | 6.95 | 6.31 | 6.32 | 6.32 | -0.69 (-9.84%) | 12,726,440 |
| 25 Jan 2016 | CNY | 7 | 7.05 | 6.92 | 7.01 | 7.01 | +0.09 (+1.30%) | 7,345,349 |
| 22 Jan 2016 | CNY | 6.9 | 6.99 | 6.73 | 6.92 | 6.92 | +0.1 (+1.47%) | 9,252,928 |
| 21 Jan 2016 | CNY | 7.1 | 7.27 | 6.8 | 6.82 | 6.82 | -0.46 (-6.32%) | 14,307,762 |
| 20 Jan 2016 | CNY | 7.35 | 7.65 | 7.21 | 7.28 | 7.28 | -0.02 (-0.27%) | 21,766,888 |
| 19 Jan 2016 | CNY | 7.02 | 7.33 | 6.94 | 7.3 | 7.3 | +0.28 (+3.99%) | 17,320,971 |
| 18 Jan 2016 | CNY | 6.7 | 7.16 | 6.7 | 7.02 | 7.02 | +0.07 (+1.01%) | 10,963,499 |
| 15 Jan 2016 | CNY | 6.95 | 7.2 | 6.8 | 6.95 | 6.95 | +0.01 (+0.14%) | 15,892,291 |
| 14 Jan 2016 | CNY | 6.53 | 7 | 6.37 | 6.94 | 6.94 | +0.22 (+3.27%) | 14,039,831 |
| 13 Jan 2016 | CNY | 7.18 | 7.27 | 6.7 | 6.72 | 6.72 | -0.41 (-5.75%) | 12,641,179 |
| 12 Jan 2016 | CNY | 7.1 | 7.35 | 6.88 | 7.13 | 7.13 | -0.06 (-0.83%) | 15,891,211 |
| 11 Jan 2016 | CNY | 8 | 8 | 7.18 | 7.19 | 7.19 | -0.79 (-9.90%) | 15,816,467 |
| 8 Jan 2016 | CNY | 8.06 | 8.23 | 7.52 | 7.98 | 7.98 | +0.15 (+1.92%) | 20,437,977 |
| 7 Jan 2016 | CNY | 8.52 | 8.52 | 7.79 | 7.83 | 7.83 | -0.79 (-9.16%) | 2,945,960 |
| 6 Jan 2016 | CNY | 8.42 | 8.63 | 8.35 | 8.62 | 8.62 | +0.18 (+2.13%) | 13,230,371 |
| 5 Jan 2016 | CNY | 8.05 | 8.71 | 8.04 | 8.44 | 8.44 | -0.18 (-2.09%) | 20,853,483 |
