| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2016 | CNY | 8 | 8.04 | 7.9 | 7.93 | 7.93 | -0.08 (-1.00%) | 8,651,367 |
| 28 Apr 2016 | CNY | 8.07 | 8.13 | 7.9 | 8.01 | 8.01 | -0.05 (-0.62%) | 13,787,350 |
| 27 Apr 2016 | CNY | 8.12 | 8.16 | 8.04 | 8.06 | 8.06 | -0.06 (-0.74%) | 11,025,171 |
| 26 Apr 2016 | CNY | 8.07 | 8.15 | 8.02 | 8.12 | 8.12 | +0.05 (+0.62%) | 10,309,464 |
| 25 Apr 2016 | CNY | 8.12 | 8.13 | 8 | 8.07 | 8.07 | -0.14 (-1.71%) | 14,985,648 |
| 22 Apr 2016 | CNY | 8.2 | 8.29 | 8.02 | 8.21 | 8.21 | -0.23 (-2.73%) | 26,900,581 |
| 21 Apr 2016 | CNY | 8.29 | 8.7 | 8.21 | 8.44 | 8.44 | -0.01 (-0.12%) | 50,010,651 |
| 20 Apr 2016 | CNY | 8.56 | 8.58 | 7.9 | 8.45 | 8.45 | -0.14 (-1.63%) | 43,142,688 |
| 19 Apr 2016 | CNY | 8.36 | 8.75 | 8.33 | 8.59 | 8.59 | +0.28 (+3.37%) | 41,951,076 |
| 18 Apr 2016 | CNY | 8.45 | 8.46 | 8.21 | 8.31 | 8.31 | -0.2 (-2.35%) | 18,455,415 |
| 15 Apr 2016 | CNY | 8.39 | 8.62 | 8.36 | 8.51 | 8.51 | +0.12 (+1.43%) | 30,300,141 |
| 14 Apr 2016 | CNY | 8.39 | 8.46 | 8.31 | 8.39 | 8.39 | +0.09 (+1.08%) | 19,531,861 |
| 13 Apr 2016 | CNY | 8.24 | 8.41 | 8.21 | 8.3 | 8.3 | +0.09 (+1.10%) | 26,639,764 |
| 12 Apr 2016 | CNY | 8.3 | 8.33 | 8.13 | 8.21 | 8.21 | -0.17 (-2.03%) | 23,727,087 |
| 11 Apr 2016 | CNY | 8.35 | 8.48 | 8.33 | 8.38 | 8.38 | +0.1 (+1.21%) | 17,597,850 |
| 8 Apr 2016 | CNY | 8.35 | 8.38 | 8.13 | 8.28 | 8.28 | -0.17 (-2.01%) | 19,612,211 |
| 7 Apr 2016 | CNY | 8.57 | 8.7 | 8.44 | 8.45 | 8.45 | -0.14 (-1.63%) | 32,131,197 |
| 6 Apr 2016 | CNY | 8.44 | 8.62 | 8.37 | 8.59 | 8.59 | +0.15 (+1.78%) | 31,750,084 |
| 5 Apr 2016 | CNY | 8.24 | 8.47 | 8.23 | 8.44 | 8.44 | +0.2 (+2.43%) | 20,588,680 |
| 1 Apr 2016 | CNY | 8.26 | 8.34 | 8.1 | 8.24 | 8.24 | -0.06 (-0.72%) | 14,636,058 |
| 31 Mar 2016 | CNY | 8.42 | 8.43 | 8.29 | 8.3 | 8.3 | -0.04 (-0.48%) | 19,680,231 |
| 30 Mar 2016 | CNY | 8.18 | 8.35 | 8.16 | 8.34 | 8.34 | +0.23 (+2.84%) | 19,566,098 |
| 29 Mar 2016 | CNY | 8.3 | 8.35 | 8.01 | 8.11 | 8.11 | -0.18 (-2.17%) | 19,535,273 |
| 28 Mar 2016 | CNY | 8.38 | 8.51 | 8.25 | 8.29 | 8.29 | -0.18 (-2.13%) | 23,706,384 |
| 25 Mar 2016 | CNY | 8.28 | 8.6 | 8.26 | 8.47 | 8.47 | +0.1 (+1.19%) | 23,281,634 |
| 24 Mar 2016 | CNY | 8.5 | 8.68 | 8.31 | 8.37 | 8.37 | -0.18 (-2.11%) | 36,230,016 |
| 23 Mar 2016 | CNY | 8.39 | 8.56 | 8.37 | 8.55 | 8.55 | +0.12 (+1.42%) | 26,570,678 |
| 22 Mar 2016 | CNY | 8.57 | 8.63 | 8.41 | 8.43 | 8.43 | -0.33 (-3.77%) | 38,422,344 |
| 21 Mar 2016 | CNY | 8.43 | 8.93 | 8.39 | 8.76 | 8.76 | +0.37 (+4.41%) | 62,152,589 |
| 18 Mar 2016 | CNY | 8.15 | 8.46 | 8.09 | 8.39 | 8.39 | +0.25 (+3.07%) | 45,015,212 |
