| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2016 | CNY | 5.87 | 5.9 | 5.82 | 5.9 | 5.9 | +0.05 (+0.85%) | 4,223,769 |
| 22 Mar 2016 | CNY | 5.86 | 5.9 | 5.81 | 5.85 | 5.85 | -0.05 (-0.85%) | 5,473,550 |
| 21 Mar 2016 | CNY | 5.83 | 5.93 | 5.82 | 5.9 | 5.9 | +0.09 (+1.55%) | 8,663,586 |
| 18 Mar 2016 | CNY | 5.68 | 5.83 | 5.65 | 5.81 | 5.81 | +0.15 (+2.65%) | 8,429,879 |
| 17 Mar 2016 | CNY | 5.58 | 5.7 | 5.53 | 5.66 | 5.66 | +0.13 (+2.35%) | 3,989,984 |
| 16 Mar 2016 | CNY | 5.61 | 5.68 | 5.51 | 5.53 | 5.53 | -0.09 (-1.60%) | 2,861,493 |
| 15 Mar 2016 | CNY | 5.69 | 5.73 | 5.56 | 5.62 | 5.62 | -0.05 (-0.88%) | 3,782,342 |
| 14 Mar 2016 | CNY | 5.6 | 5.79 | 5.55 | 5.67 | 5.67 | +0.15 (+2.72%) | 5,156,678 |
| 11 Mar 2016 | CNY | 5.4 | 5.57 | 5.39 | 5.52 | 5.52 | +0.04 (+0.73%) | 2,387,394 |
| 10 Mar 2016 | CNY | 5.57 | 5.62 | 5.44 | 5.48 | 5.48 | -0.07 (-1.26%) | 3,679,578 |
| 9 Mar 2016 | CNY | 5.68 | 5.68 | 5.5 | 5.55 | 5.55 | -0.23 (-3.98%) | 5,540,667 |
| 8 Mar 2016 | CNY | 5.8 | 5.82 | 5.56 | 5.78 | 5.78 | -0.05 (-0.86%) | 7,425,603 |
| 7 Mar 2016 | CNY | 5.58 | 5.85 | 5.58 | 5.83 | 5.83 | +0.27 (+4.86%) | 9,581,114 |
| 4 Mar 2016 | CNY | 5.68 | 5.75 | 5.43 | 5.56 | 5.56 | -0.19 (-3.30%) | 7,490,199 |
| 3 Mar 2016 | CNY | 5.7 | 5.87 | 5.67 | 5.75 | 5.75 | +0.04 (+0.70%) | 7,040,604 |
| 2 Mar 2016 | CNY | 5.42 | 5.75 | 5.42 | 5.71 | 5.71 | +0.26 (+4.77%) | 6,970,567 |
| 1 Mar 2016 | CNY | 5.38 | 5.5 | 5.31 | 5.45 | 5.45 | +0.1 (+1.87%) | 4,269,805 |
| 29 Feb 2016 | CNY | 5.48 | 5.52 | 5.12 | 5.35 | 5.35 | -0.13 (-2.37%) | 7,536,527 |
| 26 Feb 2016 | CNY | 5.49 | 5.54 | 5.38 | 5.48 | 5.48 | +0.06 (+1.11%) | 4,530,378 |
| 25 Feb 2016 | CNY | 5.85 | 5.88 | 5.33 | 5.42 | 5.42 | -0.46 (-7.82%) | 6,574,785 |
| 24 Feb 2016 | CNY | 5.83 | 5.89 | 5.75 | 5.88 | 5.88 | +0.04 (+0.68%) | 4,233,758 |
| 23 Feb 2016 | CNY | 5.87 | 5.94 | 5.75 | 5.84 | 5.84 | -0.05 (-0.85%) | 4,503,736 |
| 22 Feb 2016 | CNY | 5.88 | 5.92 | 5.82 | 5.89 | 5.89 | +0.07 (+1.20%) | 5,055,203 |
| 19 Feb 2016 | CNY | 5.8 | 5.84 | 5.74 | 5.82 | 5.82 | +0.02 (+0.34%) | 3,945,249 |
| 18 Feb 2016 | CNY | 5.84 | 5.85 | 5.76 | 5.8 | 5.8 | 0.0 (0.0%) | 6,035,900 |
| 17 Feb 2016 | CNY | 5.81 | 5.83 | 5.71 | 5.8 | 5.8 | -0.03 (-0.51%) | 4,984,531 |
| 16 Feb 2016 | CNY | 5.66 | 5.87 | 5.6 | 5.83 | 5.83 | +0.2 (+3.55%) | 5,576,642 |
| 15 Feb 2016 | CNY | 5.49 | 5.68 | 5.41 | 5.63 | 5.63 | -0.01 (-0.18%) | 3,410,473 |
| 5 Feb 2016 | CNY | 5.65 | 5.76 | 5.62 | 5.64 | 5.64 | -0.01 (-0.18%) | 5,249,186 |
| 4 Feb 2016 | CNY | 5.5 | 5.74 | 5.44 | 5.65 | 5.65 | +0.25 (+4.63%) | 8,880,004 |
