| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2016 | CNY | 6.18 | 6.29 | 6.06 | 6.07 | 6.07 | -0.27 (-4.26%) | 60,089,425 |
| 23 Mar 2016 | CNY | 6.29 | 6.45 | 6.24 | 6.34 | 6.34 | +0.05 (+0.79%) | 69,870,936 |
| 22 Mar 2016 | CNY | 6.3 | 6.46 | 6.21 | 6.29 | 6.29 | -0.15 (-2.33%) | 92,199,198 |
| 21 Mar 2016 | CNY | 5.97 | 6.48 | 5.95 | 6.44 | 6.44 | +0.47 (+7.87%) | 115,988,805 |
| 18 Mar 2016 | CNY | 5.9 | 6.1 | 5.89 | 5.97 | 5.97 | +0.14 (+2.40%) | 85,000,728 |
| 17 Mar 2016 | CNY | 5.78 | 5.85 | 5.61 | 5.83 | 5.83 | +0.21 (+3.74%) | 59,000,741 |
| 16 Mar 2016 | CNY | 5.78 | 5.82 | 5.5 | 5.62 | 5.62 | -0.14 (-2.43%) | 50,234,051 |
| 15 Mar 2016 | CNY | 5.81 | 5.88 | 5.66 | 5.76 | 5.76 | -0.22 (-3.68%) | 56,394,579 |
| 14 Mar 2016 | CNY | 5.83 | 6.07 | 5.73 | 5.98 | 5.98 | +0.21 (+3.64%) | 63,614,470 |
| 11 Mar 2016 | CNY | 5.7 | 5.83 | 5.7 | 5.77 | 5.77 | +0.05 (+0.87%) | 45,919,227 |
| 10 Mar 2016 | CNY | 5.96 | 5.99 | 5.71 | 5.72 | 5.72 | -0.23 (-3.87%) | 53,139,799 |
| 9 Mar 2016 | CNY | 5.91 | 6.08 | 5.7 | 5.95 | 5.95 | -0.33 (-5.25%) | 89,636,491 |
| 8 Mar 2016 | CNY | 6.4 | 6.51 | 5.92 | 6.28 | 6.28 | -0.3 (-4.56%) | 125,020,812 |
| 7 Mar 2016 | CNY | 6.4 | 6.64 | 6.27 | 6.58 | 6.58 | +0.54 (+8.94%) | 192,776,086 |
| 4 Mar 2016 | CNY | 6.22 | 6.25 | 5.81 | 6.04 | 6.04 | +0.08 (+1.34%) | 168,364,260 |
| 3 Mar 2016 | CNY | 5.66 | 5.96 | 5.62 | 5.96 | 5.96 | +0.54 (+9.96%) | 50,172,504 |
| 2 Mar 2016 | CNY | 4.95 | 5.45 | 4.95 | 5.42 | 5.42 | +0.47 (+9.49%) | 75,941,211 |
| 1 Mar 2016 | CNY | 4.84 | 5.02 | 4.81 | 4.95 | 4.95 | +0.14 (+2.91%) | 32,801,250 |
| 29 Feb 2016 | CNY | 5.1 | 5.1 | 4.68 | 4.81 | 4.81 | -0.31 (-6.05%) | 37,726,295 |
| 26 Feb 2016 | CNY | 5.16 | 5.21 | 5 | 5.12 | 5.12 | -0.01 (-0.19%) | 36,587,136 |
| 25 Feb 2016 | CNY | 5.69 | 5.69 | 5.13 | 5.13 | 5.13 | -0.57 (-10.00%) | 55,808,884 |
| 24 Feb 2016 | CNY | 5.7 | 5.75 | 5.56 | 5.7 | 5.7 | -0.15 (-2.56%) | 62,816,004 |
| 23 Feb 2016 | CNY | 5.55 | 5.88 | 5.46 | 5.85 | 5.85 | +0.31 (+5.60%) | 78,000,855 |
| 22 Feb 2016 | CNY | 5.48 | 5.59 | 5.45 | 5.54 | 5.54 | +0.12 (+2.21%) | 48,527,644 |
| 19 Feb 2016 | CNY | 5.45 | 5.48 | 5.35 | 5.42 | 5.42 | -0.06 (-1.09%) | 26,211,432 |
| 18 Feb 2016 | CNY | 5.53 | 5.62 | 5.46 | 5.48 | 5.48 | -0.02 (-0.36%) | 36,117,742 |
| 17 Feb 2016 | CNY | 5.46 | 5.54 | 5.36 | 5.5 | 5.5 | -0.01 (-0.18%) | 35,439,018 |
| 16 Feb 2016 | CNY | 5.45 | 5.63 | 5.35 | 5.51 | 5.51 | +0.15 (+2.80%) | 49,760,219 |
| 15 Feb 2016 | CNY | 5.08 | 5.39 | 5.03 | 5.36 | 5.36 | +0.1 (+1.90%) | 35,344,240 |
| 5 Feb 2016 | CNY | 5.22 | 5.32 | 5.11 | 5.26 | 5.26 | +0.07 (+1.35%) | 34,588,431 |
