| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2016 | CNY | 8.01 | 8.07 | 7.89 | 8.03 | 8.03 | +0.02 (+0.25%) | 6,830,435 |
| 27 Apr 2016 | CNY | 8.12 | 8.13 | 7.99 | 8.01 | 8.01 | -0.11 (-1.35%) | 6,086,102 |
| 26 Apr 2016 | CNY | 7.89 | 8.14 | 7.88 | 8.12 | 8.12 | +0.22 (+2.78%) | 7,915,990 |
| 25 Apr 2016 | CNY | 7.93 | 7.95 | 7.76 | 7.9 | 7.9 | -0.03 (-0.38%) | 4,761,554 |
| 22 Apr 2016 | CNY | 7.87 | 7.95 | 7.82 | 7.93 | 7.93 | +0.01 (+0.13%) | 6,445,334 |
| 21 Apr 2016 | CNY | 8.1 | 8.11 | 7.8 | 7.92 | 7.92 | -0.13 (-1.61%) | 10,191,546 |
| 20 Apr 2016 | CNY | 8.49 | 8.53 | 7.89 | 8.05 | 8.05 | -0.42 (-4.96%) | 16,994,833 |
| 19 Apr 2016 | CNY | 8.55 | 8.55 | 8.39 | 8.47 | 8.47 | +0.07 (+0.83%) | 9,255,348 |
| 18 Apr 2016 | CNY | 8.6 | 8.6 | 8.35 | 8.4 | 8.4 | -0.2 (-2.33%) | 9,504,908 |
| 15 Apr 2016 | CNY | 8.61 | 8.72 | 8.54 | 8.6 | 8.6 | -0.07 (-0.81%) | 11,387,159 |
| 14 Apr 2016 | CNY | 8.55 | 8.68 | 8.52 | 8.67 | 8.67 | +0.16 (+1.88%) | 13,664,507 |
| 13 Apr 2016 | CNY | 8.49 | 8.69 | 8.49 | 8.51 | 8.51 | +0.06 (+0.71%) | 19,158,322 |
| 12 Apr 2016 | CNY | 8.55 | 8.62 | 8.36 | 8.45 | 8.45 | -0.09 (-1.05%) | 9,164,446 |
| 11 Apr 2016 | CNY | 8.45 | 8.64 | 8.45 | 8.54 | 8.54 | +0.15 (+1.79%) | 12,499,747 |
| 8 Apr 2016 | CNY | 8.54 | 8.54 | 8.26 | 8.39 | 8.39 | -0.21 (-2.44%) | 12,339,299 |
| 7 Apr 2016 | CNY | 8.6 | 8.95 | 8.52 | 8.6 | 8.6 | +0.06 (+0.70%) | 23,655,569 |
| 6 Apr 2016 | CNY | 8.5 | 8.7 | 8.43 | 8.54 | 8.54 | 0.0 (0.0%) | 16,064,060 |
| 5 Apr 2016 | CNY | 8.43 | 8.58 | 8.32 | 8.54 | 8.54 | +0.15 (+1.79%) | 14,651,454 |
| 1 Apr 2016 | CNY | 8.4 | 8.48 | 8.21 | 8.39 | 8.39 | -0.18 (-2.10%) | 14,328,454 |
| 31 Mar 2016 | CNY | 8.28 | 8.7 | 8.22 | 8.57 | 8.57 | +0.44 (+5.41%) | 33,431,890 |
| 30 Mar 2016 | CNY | 7.93 | 8.14 | 7.93 | 8.13 | 8.13 | +0.26 (+3.30%) | 8,430,338 |
| 29 Mar 2016 | CNY | 8.03 | 8.06 | 7.8 | 7.87 | 7.87 | -0.19 (-2.36%) | 9,233,849 |
| 28 Mar 2016 | CNY | 8.19 | 8.26 | 7.98 | 8.06 | 8.06 | -0.09 (-1.10%) | 12,784,355 |
| 25 Mar 2016 | CNY | 8.02 | 8.23 | 8.02 | 8.15 | 8.15 | +0.1 (+1.24%) | 10,859,672 |
| 24 Mar 2016 | CNY | 8.1 | 8.18 | 8.01 | 8.05 | 8.05 | -0.11 (-1.35%) | 10,903,094 |
| 23 Mar 2016 | CNY | 8.13 | 8.18 | 8.07 | 8.16 | 8.16 | +0.05 (+0.62%) | 11,210,030 |
| 22 Mar 2016 | CNY | 8.22 | 8.22 | 8.05 | 8.11 | 8.11 | -0.12 (-1.46%) | 13,426,226 |
| 21 Mar 2016 | CNY | 8.14 | 8.26 | 8.08 | 8.23 | 8.23 | +0.17 (+2.11%) | 19,207,725 |
| 18 Mar 2016 | CNY | 7.84 | 8.12 | 7.83 | 8.06 | 8.06 | +0.22 (+2.81%) | 23,671,880 |
| 17 Mar 2016 | CNY | 7.66 | 7.88 | 7.62 | 7.84 | 7.84 | +0.21 (+2.75%) | 12,604,797 |
