| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2016 | CNY | 6.26 | 6.26 | 6 | 6.26 | 6.26 | +0.567 (+9.95%) | 27,570,250 |
| 28 Sep 2015 | CNY | 5.98 | 6.06 | 5.68 | 5.6933 | 5.6933 | 0.0 (0.0%) | 14,703,162 |
| 7 May 2015 | CNY | 5.98 | 6.06 | 5.68 | 5.6933 | 5.6933 | -0.307 (-5.11%) | 14,703,162 |
| 6 May 2015 | CNY | 6.2067 | 6.3867 | 5.9467 | 6 | 6 | -0.253 (-4.05%) | 12,006,306 |
| 5 May 2015 | CNY | 6.54 | 6.58 | 6.1533 | 6.2533 | 6.2533 | -0.28 (-4.29%) | 14,603,881 |
| 4 May 2015 | CNY | 6.3333 | 6.6467 | 6.2 | 6.5333 | 6.5333 | +0.2 (+3.16%) | 21,671,778 |
| 30 Apr 2015 | CNY | 6.2933 | 6.5533 | 6.2667 | 6.3333 | 6.3333 | +0.027 (+0.42%) | 19,403,005 |
| 29 Apr 2015 | CNY | 6.1 | 6.3267 | 6.04 | 6.3067 | 6.3067 | +0.193 (+3.16%) | 15,756,561 |
| 28 Apr 2015 | CNY | 6.3667 | 6.4333 | 6.0333 | 6.1133 | 6.1133 | -0.253 (-3.98%) | 18,868,690 |
| 27 Apr 2015 | CNY | 6.3667 | 6.6333 | 6.2333 | 6.3667 | 6.3667 | +0.013 (+0.21%) | 33,680,191 |
| 24 Apr 2015 | CNY | 6.0667 | 6.3667 | 6.0067 | 6.3533 | 6.3533 | +0.18 (+2.92%) | 28,715,394 |
| 23 Apr 2015 | CNY | 6.22 | 6.2333 | 6.0667 | 6.1733 | 6.1733 | -0.04 (-0.64%) | 25,830,421 |
| 22 Apr 2015 | CNY | 6.0267 | 6.3 | 6.02 | 6.2133 | 6.2133 | +0.187 (+3.10%) | 33,952,560 |
| 21 Apr 2015 | CNY | 5.6933 | 6.1333 | 5.6933 | 6.0267 | 6.0267 | +0.313 (+5.49%) | 29,702,235 |
| 20 Apr 2015 | CNY | 5.78 | 5.8867 | 5.6667 | 5.7133 | 5.7133 | -0.12 (-2.06%) | 21,948,606 |
| 17 Apr 2015 | CNY | 5.82 | 5.9 | 5.74 | 5.8333 | 5.8333 | +0.013 (+0.23%) | 17,413,696 |
| 16 Apr 2015 | CNY | 5.7133 | 5.9333 | 5.7133 | 5.82 | 5.82 | -0.013 (-0.23%) | 14,838,652 |
| 15 Apr 2015 | CNY | 6.06 | 6.0667 | 5.68 | 5.8333 | 5.8333 | -0.293 (-4.79%) | 16,212,607 |
| 14 Apr 2015 | CNY | 5.9667 | 6.1667 | 5.82 | 6.1267 | 6.1267 | +0.173 (+2.91%) | 23,020,804 |
| 13 Apr 2015 | CNY | 5.9333 | 6.18 | 5.9333 | 5.9533 | 5.9533 | +0.047 (+0.79%) | 23,043,016 |
| 10 Apr 2015 | CNY | 5.6667 | 5.9333 | 5.6 | 5.9067 | 5.9067 | +0.187 (+3.26%) | 18,880,476 |
| 9 Apr 2015 | CNY | 5.8 | 5.8067 | 5.5067 | 5.72 | 5.72 | -0.013 (-0.23%) | 17,044,438 |
| 8 Apr 2015 | CNY | 5.9333 | 5.9667 | 5.6067 | 5.7333 | 5.7333 | -0.207 (-3.48%) | 23,853,223 |
| 7 Apr 2015 | CNY | 5.8533 | 6.0667 | 5.7133 | 5.94 | 5.94 | +0.153 (+2.65%) | 22,876,120 |
| 3 Apr 2015 | CNY | 5.5333 | 5.8 | 5.5 | 5.7867 | 5.7867 | +0.22 (+3.95%) | 21,552,073 |
| 2 Apr 2015 | CNY | 5.46 | 5.6533 | 5.4333 | 5.5667 | 5.5667 | +0.107 (+1.95%) | 18,023,871 |
| 1 Apr 2015 | CNY | 5.3933 | 5.4867 | 5.3867 | 5.46 | 5.46 | +0.073 (+1.36%) | 12,021,150 |
| 31 Mar 2015 | CNY | 5.48 | 5.5 | 5.3267 | 5.3867 | 5.3867 | -0.08 (-1.46%) | 19,430,758 |
| 30 Mar 2015 | CNY | 5.5333 | 5.5333 | 5.4067 | 5.4667 | 5.4667 | -0.1 (-1.80%) | 21,404,244 |
| 27 Mar 2015 | CNY | 5.26 | 5.6867 | 5.2533 | 5.5667 | 5.5667 | +0.307 (+5.83%) | 43,692,712 |
