| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2016 | CNY | 9.78 | 9.87 | 9.32 | 9.78 | 9.78 | +0.07 (+0.72%) | 14,643,612 |
| 21 Apr 2016 | CNY | 9.7 | 9.89 | 9.58 | 9.71 | 9.71 | +0.13 (+1.36%) | 12,474,351 |
| 20 Apr 2016 | CNY | 9.66 | 9.85 | 9.12 | 9.58 | 9.58 | -0.02 (-0.21%) | 13,833,131 |
| 19 Apr 2016 | CNY | 9.82 | 9.94 | 9.33 | 9.6 | 9.6 | -0.22 (-2.24%) | 14,192,418 |
| 18 Apr 2016 | CNY | 9.58 | 10 | 9.58 | 9.82 | 9.82 | +0.24 (+2.51%) | 9,369,531 |
| 15 Apr 2016 | CNY | 9.66 | 9.88 | 9.47 | 9.58 | 9.58 | +0.05 (+0.52%) | 11,581,326 |
| 14 Apr 2016 | CNY | 9.1 | 9.53 | 9.05 | 9.53 | 9.53 | +0.45 (+4.96%) | 17,091,650 |
| 13 Apr 2016 | CNY | 9 | 9.26 | 8.91 | 9.08 | 9.08 | -0.01 (-0.11%) | 11,172,893 |
| 12 Apr 2016 | CNY | 8.95 | 9.33 | 8.87 | 9.09 | 9.09 | +0.14 (+1.56%) | 14,924,782 |
| 11 Apr 2016 | CNY | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | +0.43 (+5.05%) | 16,479,502 |
| 8 Apr 2016 | CNY | 8.46 | 8.72 | 8.46 | 8.52 | 8.52 | -0.04 (-0.47%) | 6,763,479 |
| 7 Apr 2016 | CNY | 8.4 | 8.69 | 8.26 | 8.56 | 8.56 | +0.27 (+3.26%) | 12,882,213 |
| 6 Apr 2016 | CNY | 8.34 | 8.39 | 8.23 | 8.29 | 8.29 | -0.02 (-0.24%) | 5,265,283 |
| 5 Apr 2016 | CNY | 8.3 | 8.45 | 8.29 | 8.31 | 8.31 | +0.04 (+0.48%) | 7,187,156 |
| 1 Apr 2016 | CNY | 8.08 | 8.35 | 8.08 | 8.27 | 8.27 | +0.11 (+1.35%) | 5,862,740 |
| 31 Mar 2016 | CNY | 8.26 | 8.29 | 8.14 | 8.16 | 8.16 | -0.09 (-1.09%) | 5,534,685 |
| 30 Mar 2016 | CNY | 8.21 | 8.3 | 8.11 | 8.25 | 8.25 | +0.12 (+1.48%) | 7,500,572 |
| 29 Mar 2016 | CNY | 8.26 | 8.46 | 8 | 8.13 | 8.13 | -0.13 (-1.57%) | 9,810,575 |
| 28 Mar 2016 | CNY | 8.26 | 8.26 | 8.16 | 8.26 | 8.26 | +0.39 (+4.96%) | 10,297,942 |
| 25 Mar 2016 | CNY | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.0 (0.0%) | 0 |
| 24 Mar 2016 | CNY | 8 | 8 | 7.83 | 7.87 | 7.87 | -0.18 (-2.24%) | 6,367,583 |
| 23 Mar 2016 | CNY | 7.82 | 8.14 | 7.65 | 8.05 | 8.05 | +0.11 (+1.39%) | 9,204,257 |
| 22 Mar 2016 | CNY | 8.02 | 8.15 | 7.9 | 7.94 | 7.94 | -0.38 (-4.57%) | 16,644,998 |
| 21 Mar 2016 | CNY | 8.64 | 8.65 | 8.2 | 8.32 | 8.32 | -0.3 (-3.48%) | 21,893,661 |
| 18 Mar 2016 | CNY | 8.57 | 8.66 | 8.51 | 8.62 | 8.62 | +0.03 (+0.35%) | 7,513,265 |
| 17 Mar 2016 | CNY | 8.41 | 8.68 | 8.4 | 8.59 | 8.59 | +0.11 (+1.30%) | 5,992,694 |
| 16 Mar 2016 | CNY | 8.75 | 8.84 | 8.4 | 8.48 | 8.48 | 0.0 (0.0%) | 5,952,274 |
| 15 Mar 2016 | CNY | 8.29 | 8.6 | 8.18 | 8.48 | 8.48 | +0.2 (+2.42%) | 6,694,253 |
| 14 Mar 2016 | CNY | 8.4 | 8.4 | 8.22 | 8.28 | 8.28 | +0.06 (+0.73%) | 6,222,151 |
| 11 Mar 2016 | CNY | 8 | 8.47 | 7.87 | 8.22 | 8.22 | +0.1 (+1.23%) | 7,187,721 |
