| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2016 | CNY | 5.61 | 5.63 | 5.35 | 5.35 | 5.35 | -0.37 (-6.47%) | 10,694,779 |
| 6 May 2016 | CNY | 6.1 | 6.12 | 5.7 | 5.72 | 5.72 | -0.36 (-5.92%) | 14,013,261 |
| 5 May 2016 | CNY | 6.12 | 6.15 | 6.04 | 6.08 | 6.08 | -0.04 (-0.65%) | 9,269,965 |
| 4 May 2016 | CNY | 6.05 | 6.17 | 6.02 | 6.12 | 6.12 | +0.07 (+1.16%) | 14,933,780 |
| 3 May 2016 | CNY | 5.98 | 6.08 | 5.89 | 6.05 | 6.05 | +0.06 (+1.00%) | 17,954,822 |
| 29 Apr 2016 | CNY | 5.67 | 6.1 | 5.65 | 5.99 | 5.99 | +0.29 (+5.09%) | 28,402,381 |
| 28 Apr 2016 | CNY | 5.8 | 5.84 | 5.55 | 5.7 | 5.7 | -0.07 (-1.21%) | 11,251,697 |
| 27 Apr 2016 | CNY | 5.73 | 5.85 | 5.73 | 5.77 | 5.77 | +0.03 (+0.52%) | 9,811,815 |
| 26 Apr 2016 | CNY | 5.6 | 5.74 | 5.59 | 5.74 | 5.74 | +0.14 (+2.50%) | 8,097,639 |
| 25 Apr 2016 | CNY | 5.56 | 5.61 | 5.43 | 5.6 | 5.6 | +0.01 (+0.18%) | 9,757,699 |
| 22 Apr 2016 | CNY | 5.54 | 5.61 | 5.39 | 5.59 | 5.59 | +0.01 (+0.18%) | 10,192,572 |
| 21 Apr 2016 | CNY | 5.63 | 5.73 | 5.56 | 5.58 | 5.58 | -0.06 (-1.06%) | 8,475,616 |
| 20 Apr 2016 | CNY | 6.01 | 6.08 | 5.48 | 5.64 | 5.64 | -0.38 (-6.31%) | 16,973,915 |
| 19 Apr 2016 | CNY | 6.05 | 6.08 | 5.99 | 6.02 | 6.02 | -0.02 (-0.33%) | 10,655,275 |
| 18 Apr 2016 | CNY | 5.99 | 6.07 | 5.91 | 6.04 | 6.04 | +0.05 (+0.83%) | 11,790,971 |
| 15 Apr 2016 | CNY | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | +0.05 (+0.84%) | 10,961,489 |
| 14 Apr 2016 | CNY | 5.83 | 5.94 | 5.8 | 5.94 | 5.94 | +0.13 (+2.24%) | 12,094,497 |
| 13 Apr 2016 | CNY | 5.78 | 5.9 | 5.78 | 5.81 | 5.81 | +0.03 (+0.52%) | 12,271,639 |
| 12 Apr 2016 | CNY | 5.82 | 5.84 | 5.71 | 5.78 | 5.78 | -0.02 (-0.34%) | 6,103,861 |
| 11 Apr 2016 | CNY | 5.7 | 5.87 | 5.7 | 5.8 | 5.8 | +0.15 (+2.65%) | 9,629,338 |
| 8 Apr 2016 | CNY | 5.68 | 5.69 | 5.59 | 5.65 | 5.65 | -0.05 (-0.88%) | 5,965,162 |
| 7 Apr 2016 | CNY | 5.79 | 5.84 | 5.7 | 5.7 | 5.7 | -0.08 (-1.38%) | 8,969,152 |
| 6 Apr 2016 | CNY | 5.73 | 5.83 | 5.72 | 5.78 | 5.78 | 0.0 (0.0%) | 9,301,170 |
| 5 Apr 2016 | CNY | 5.61 | 5.82 | 5.57 | 5.78 | 5.78 | +0.2 (+3.58%) | 10,452,997 |
| 1 Apr 2016 | CNY | 5.6 | 5.66 | 5.52 | 5.58 | 5.58 | -0.08 (-1.41%) | 8,031,606 |
| 31 Mar 2016 | CNY | 5.55 | 5.68 | 5.55 | 5.66 | 5.66 | +0.11 (+1.98%) | 12,406,973 |
| 30 Mar 2016 | CNY | 5.37 | 5.58 | 5.37 | 5.55 | 5.55 | +0.21 (+3.93%) | 9,783,984 |
| 29 Mar 2016 | CNY | 5.45 | 5.47 | 5.29 | 5.34 | 5.34 | -0.11 (-2.02%) | 6,421,906 |
| 28 Mar 2016 | CNY | 5.44 | 5.53 | 5.42 | 5.45 | 5.45 | +0.02 (+0.37%) | 6,984,772 |
| 25 Mar 2016 | CNY | 5.37 | 5.48 | 5.37 | 5.43 | 5.43 | +0.03 (+0.56%) | 4,829,309 |
