| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2016 | CNY | 4.8385 | 5 | 4.8154 | 4.9923 | 4.9923 | +0.208 (+4.34%) | 40,806,350 |
| 16 Mar 2016 | CNY | 4.9231 | 5.0231 | 4.7692 | 4.7846 | 4.7846 | -0.215 (-4.31%) | 36,850,611 |
| 15 Mar 2016 | CNY | 4.9846 | 5.1539 | 4.8769 | 5 | 5 | -0.015 (-0.31%) | 44,053,334 |
| 14 Mar 2016 | CNY | 4.9308 | 5.1846 | 4.8692 | 5.0154 | 5.0154 | +0.146 (+3.00%) | 43,226,242 |
| 11 Mar 2016 | CNY | 4.7692 | 4.9 | 4.6385 | 4.8692 | 4.8692 | +0.085 (+1.77%) | 30,073,362 |
| 10 Mar 2016 | CNY | 5.0077 | 5.1308 | 4.7615 | 4.7846 | 4.7846 | -0.231 (-4.60%) | 45,984,474 |
| 9 Mar 2016 | CNY | 5.2154 | 5.3846 | 5 | 5.0154 | 5.0154 | -0.469 (-8.55%) | 63,316,303 |
| 8 Mar 2016 | CNY | 5.2 | 5.5462 | 4.8769 | 5.4846 | 5.4846 | +0.408 (+8.03%) | 110,076,974 |
| 7 Mar 2016 | CNY | 4.8846 | 5.1 | 4.7539 | 5.0769 | 5.0769 | +0.269 (+5.60%) | 51,839,075 |
| 4 Mar 2016 | CNY | 5.0308 | 5.0385 | 4.6385 | 4.8077 | 4.8077 | -0.269 (-5.30%) | 52,008,771 |
| 3 Mar 2016 | CNY | 4.7769 | 5.2615 | 4.7769 | 5.0769 | 5.0769 | +0.223 (+4.59%) | 96,860,509 |
| 2 Mar 2016 | CNY | 4.5231 | 4.9846 | 4.5 | 4.8539 | 4.8539 | +0.285 (+6.23%) | 68,435,468 |
| 1 Mar 2016 | CNY | 4.4846 | 4.6154 | 4.2462 | 4.5692 | 4.5692 | +0.031 (+0.68%) | 62,459,281 |
| 29 Feb 2016 | CNY | 4.8539 | 4.8692 | 4.5385 | 4.5385 | 4.5385 | -0.5 (-9.92%) | 62,144,967 |
| 26 Feb 2016 | CNY | 5.4 | 5.5154 | 4.8692 | 5.0385 | 5.0385 | -0.215 (-4.10%) | 128,572,464 |
| 25 Feb 2016 | CNY | 5.6846 | 5.6846 | 5.0154 | 5.2539 | 5.2539 | +0.085 (+1.64%) | 195,096,076 |
| 24 Feb 2016 | CNY | 4.8846 | 5.1692 | 4.8462 | 5.1692 | 5.1692 | +0.469 (+9.98%) | 19,716,416 |
| 23 Feb 2016 | CNY | 4.6 | 4.8923 | 4.5462 | 4.7 | 4.7 | +0.123 (+2.69%) | 50,507,334 |
| 22 Feb 2016 | CNY | 4.4462 | 4.6385 | 4.4231 | 4.5769 | 4.5769 | +0.2 (+4.57%) | 32,164,637 |
| 19 Feb 2016 | CNY | 4.3846 | 4.4154 | 4.2923 | 4.3769 | 4.3769 | -0.023 (-0.53%) | 17,296,323 |
| 18 Feb 2016 | CNY | 4.4308 | 4.4769 | 4.3539 | 4.4 | 4.4 | 0.0 (0.0%) | 22,847,263 |
| 17 Feb 2016 | CNY | 4.2769 | 4.4308 | 4.2308 | 4.4 | 4.4 | +0.108 (+2.51%) | 24,609,834 |
| 16 Feb 2016 | CNY | 4.1385 | 4.3154 | 4.1385 | 4.2923 | 4.2923 | +0.208 (+5.08%) | 20,018,571 |
| 15 Feb 2016 | CNY | 3.9769 | 4.1308 | 3.9769 | 4.0846 | 4.0846 | -0.062 (-1.49%) | 10,871,705 |
| 5 Feb 2016 | CNY | 4.1462 | 4.2077 | 4.1154 | 4.1462 | 4.1462 | -0.015 (-0.37%) | 13,146,896 |
| 4 Feb 2016 | CNY | 4.0769 | 4.2231 | 4.0769 | 4.1615 | 4.1615 | +0.1 (+2.46%) | 18,273,803 |
| 3 Feb 2016 | CNY | 4.0385 | 4.0846 | 3.9539 | 4.0615 | 4.0615 | -0.031 (-0.75%) | 14,364,223 |
| 2 Feb 2016 | CNY | 3.9692 | 4.1231 | 3.9615 | 4.0923 | 4.0923 | +0.131 (+3.30%) | 15,133,801 |
| 1 Feb 2016 | CNY | 4.1692 | 4.1692 | 3.9077 | 3.9615 | 3.9615 | -0.208 (-4.98%) | 22,456,496 |
| 29 Jan 2016 | CNY | 4.0077 | 4.2154 | 3.9615 | 4.1692 | 4.1692 | +0.162 (+4.03%) | 21,726,422 |
