| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2016 | CNY | 4.46 | 4.6133 | 4.42 | 4.5467 | 4.5467 | +0.08 (+1.79%) | 15,336,673 |
| 5 Apr 2016 | CNY | 4.3467 | 4.5 | 4.28 | 4.4667 | 4.4667 | +0.173 (+4.04%) | 14,838,744 |
| 1 Apr 2016 | CNY | 4.28 | 4.32 | 4.2267 | 4.2933 | 4.2933 | +0.013 (+0.31%) | 9,230,373 |
| 31 Mar 2016 | CNY | 4.26 | 4.3333 | 4.2533 | 4.28 | 4.28 | +0.033 (+0.78%) | 13,632,415 |
| 30 Mar 2016 | CNY | 4.14 | 4.26 | 4.12 | 4.2467 | 4.2467 | +0.133 (+3.24%) | 9,773,028 |
| 29 Mar 2016 | CNY | 4.2267 | 4.2333 | 4.0867 | 4.1133 | 4.1133 | -0.12 (-2.83%) | 9,517,038 |
| 28 Mar 2016 | CNY | 4.26 | 4.3333 | 4.22 | 4.2333 | 4.2333 | -0.007 (-0.16%) | 12,179,122 |
| 25 Mar 2016 | CNY | 4.1733 | 4.2533 | 4.16 | 4.24 | 4.24 | +0.04 (+0.95%) | 9,829,026 |
| 24 Mar 2016 | CNY | 4.2133 | 4.2667 | 4.1733 | 4.2 | 4.2 | -0.047 (-1.10%) | 9,862,410 |
| 23 Mar 2016 | CNY | 4.2133 | 4.28 | 4.2 | 4.2467 | 4.2467 | +0.04 (+0.95%) | 12,096,403 |
| 22 Mar 2016 | CNY | 4.2 | 4.26 | 4.1867 | 4.2067 | 4.2067 | -0.06 (-1.41%) | 15,284,796 |
| 21 Mar 2016 | CNY | 4.2133 | 4.28 | 4.2 | 4.2667 | 4.2667 | +0.06 (+1.43%) | 14,308,267 |
| 18 Mar 2016 | CNY | 4.0933 | 4.2267 | 4.0667 | 4.2067 | 4.2067 | +0.14 (+3.44%) | 12,253,984 |
| 17 Mar 2016 | CNY | 3.9733 | 4.1067 | 3.9667 | 4.0667 | 4.0667 | +0.087 (+2.18%) | 12,571,159 |
| 16 Mar 2016 | CNY | 4.1 | 4.1 | 3.94 | 3.98 | 3.98 | +0.04 (+1.02%) | 14,314,707 |
| 15 Mar 2016 | CNY | 3.9333 | 4.0067 | 3.9133 | 3.94 | 3.94 | -0.013 (-0.34%) | 9,523,369 |
| 14 Mar 2016 | CNY | 3.88 | 3.9933 | 3.86 | 3.9533 | 3.9533 | +0.1 (+2.60%) | 11,032,962 |
| 11 Mar 2016 | CNY | 3.8467 | 3.8733 | 3.7667 | 3.8533 | 3.8533 | -0.013 (-0.35%) | 7,489,639 |
| 10 Mar 2016 | CNY | 3.9533 | 3.9733 | 3.8467 | 3.8667 | 3.8667 | -0.087 (-2.19%) | 7,793,014 |
| 9 Mar 2016 | CNY | 3.9 | 3.9733 | 3.8733 | 3.9533 | 3.9533 | 0.0 (0.0%) | 10,794,828 |
| 8 Mar 2016 | CNY | 3.9067 | 3.9667 | 3.78 | 3.9533 | 3.9533 | +0.027 (+0.68%) | 11,346,325 |
| 7 Mar 2016 | CNY | 3.8267 | 3.96 | 3.8 | 3.9267 | 3.9267 | +0.153 (+4.07%) | 13,126,887 |
| 4 Mar 2016 | CNY | 3.9467 | 3.9733 | 3.7733 | 3.7733 | 3.7733 | -0.2 (-5.03%) | 20,889,444 |
| 3 Mar 2016 | CNY | 3.9667 | 3.9933 | 3.9267 | 3.9733 | 3.9733 | -0.013 (-0.34%) | 19,268,941 |
| 2 Mar 2016 | CNY | 3.74 | 4 | 3.7067 | 3.9867 | 3.9867 | +0.18 (+4.73%) | 36,872,704 |
| 1 Mar 2016 | CNY | 3.8067 | 3.8067 | 3.8067 | 3.8067 | 3.8067 | -0.2 (-4.99%) | 1,160,700 |
| 26 Feb 2016 | CNY | 4.1333 | 4.1333 | 3.8667 | 4.0067 | 4.0067 | -0.013 (-0.33%) | 11,673,327 |
| 25 Feb 2016 | CNY | 4.4667 | 4.4867 | 4.02 | 4.02 | 4.02 | -0.447 (-10.00%) | 13,639,234 |
| 24 Feb 2016 | CNY | 4.4467 | 4.5 | 4.36 | 4.4667 | 4.4667 | +0.02 (+0.45%) | 9,821,143 |
| 23 Feb 2016 | CNY | 4.4533 | 4.52 | 4.3467 | 4.4467 | 4.4467 | -0.02 (-0.45%) | 14,770,056 |
