| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2016 | CNY | 5.9453 | 6.1451 | 5.8977 | 6.0214 | 6.0214 | +0.185 (+3.18%) | 6,531,769 |
| 11 Mar 2016 | CNY | 5.7931 | 5.9073 | 5.7265 | 5.8359 | 5.8359 | -0.029 (-0.49%) | 3,917,249 |
| 10 Mar 2016 | CNY | 6.0262 | 6.126 | 5.8502 | 5.8645 | 5.8645 | -0.147 (-2.45%) | 4,279,153 |
| 9 Mar 2016 | CNY | 6.1356 | 6.2164 | 5.9881 | 6.0119 | 6.0119 | -0.304 (-4.82%) | 6,570,468 |
| 8 Mar 2016 | CNY | 6.126 | 6.3639 | 5.7931 | 6.3163 | 6.3163 | +0.19 (+3.11%) | 11,605,341 |
| 7 Mar 2016 | CNY | 5.874 | 6.1593 | 5.8502 | 6.126 | 6.126 | +0.342 (+5.92%) | 7,701,125 |
| 4 Mar 2016 | CNY | 6.0167 | 6.0262 | 5.6837 | 5.7836 | 5.7836 | -0.238 (-3.95%) | 7,019,574 |
| 3 Mar 2016 | CNY | 5.8977 | 6.1831 | 5.8549 | 6.0214 | 6.0214 | +0.067 (+1.12%) | 9,429,903 |
| 2 Mar 2016 | CNY | 5.5933 | 5.9929 | 5.5886 | 5.9548 | 5.9548 | +0.295 (+5.21%) | 7,125,343 |
| 1 Mar 2016 | CNY | 5.6694 | 5.6837 | 5.4459 | 5.6599 | 5.6599 | +0.181 (+3.30%) | 5,607,729 |
| 29 Feb 2016 | CNY | 5.8502 | 5.8882 | 5.3793 | 5.4792 | 5.4792 | -0.414 (-7.02%) | 6,176,304 |
| 26 Feb 2016 | CNY | 5.8882 | 5.9929 | 5.7123 | 5.893 | 5.893 | +0.052 (+0.90%) | 5,644,447 |
| 25 Feb 2016 | CNY | 6.478 | 6.478 | 5.8407 | 5.8407 | 5.8407 | -0.647 (-9.97%) | 7,290,219 |
| 24 Feb 2016 | CNY | 6.5731 | 6.5874 | 6.3258 | 6.4875 | 6.4875 | -0.086 (-1.30%) | 6,266,949 |
| 23 Feb 2016 | CNY | 6.7015 | 6.7491 | 6.497 | 6.5731 | 6.5731 | -0.119 (-1.78%) | 5,212,234 |
| 22 Feb 2016 | CNY | 6.6112 | 6.7206 | 6.5494 | 6.692 | 6.692 | +0.185 (+2.85%) | 7,854,733 |
| 19 Feb 2016 | CNY | 6.44 | 6.5541 | 6.4209 | 6.5065 | 6.5065 | -0.024 (-0.36%) | 4,866,719 |
| 18 Feb 2016 | CNY | 6.5636 | 6.635 | 6.4828 | 6.5303 | 6.5303 | -0.033 (-0.51%) | 6,401,679 |
| 17 Feb 2016 | CNY | 6.4209 | 6.5779 | 6.3163 | 6.5636 | 6.5636 | +0.176 (+2.76%) | 6,548,480 |
| 16 Feb 2016 | CNY | 6.1546 | 6.3972 | 6.1546 | 6.3876 | 6.3876 | +0.242 (+3.95%) | 5,677,096 |
| 15 Feb 2016 | CNY | 5.8216 | 6.245 | 5.8216 | 6.1451 | 6.1451 | -0.124 (-1.97%) | 2,891,269 |
| 5 Feb 2016 | CNY | 6.2687 | 6.3258 | 6.1831 | 6.2687 | 6.2687 | +0.005 (+0.08%) | 4,351,889 |
| 4 Feb 2016 | CNY | 6.1403 | 6.3496 | 6.088 | 6.264 | 6.264 | +0.19 (+3.13%) | 5,984,881 |
| 3 Feb 2016 | CNY | 5.9691 | 6.1023 | 5.9025 | 6.0737 | 6.0737 | +0.014 (+0.23%) | 3,415,940 |
| 2 Feb 2016 | CNY | 5.8692 | 6.1118 | 5.8645 | 6.0595 | 6.0595 | +0.181 (+3.08%) | 3,868,168 |
| 1 Feb 2016 | CNY | 5.8692 | 5.9406 | 5.7646 | 5.8787 | 5.8787 | 0.0 (0.0%) | 3,463,997 |
| 29 Jan 2016 | CNY | 5.6457 | 5.9358 | 5.6457 | 5.8787 | 5.8787 | +0.233 (+4.13%) | 4,358,850 |
| 28 Jan 2016 | CNY | 5.8692 | 5.8977 | 5.5696 | 5.6457 | 5.6457 | -0.257 (-4.35%) | 3,887,974 |
| 27 Jan 2016 | CNY | 6.0499 | 6.1831 | 5.5648 | 5.9025 | 5.9025 | -0.128 (-2.13%) | 5,934,863 |
| 26 Jan 2016 | CNY | 6.5779 | 6.6064 | 6.0309 | 6.0309 | 6.0309 | -0.671 (-10.01%) | 6,564,005 |
