| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2016 | CNY | 4.5058 | 4.7586 | 4.4874 | 4.6713 | 4.6713 | +0.147 (+3.25%) | 81,952,760 |
| 27 Apr 2016 | CNY | 4.5839 | 4.6345 | 4.5035 | 4.5241 | 4.5241 | -0.062 (-1.35%) | 41,980,257 |
| 26 Apr 2016 | CNY | 4.5058 | 4.6391 | 4.4851 | 4.5862 | 4.5862 | -0.011 (-0.25%) | 51,902,064 |
| 25 Apr 2016 | CNY | 4.4874 | 4.7035 | 4.4782 | 4.5977 | 4.5977 | +0.092 (+2.04%) | 82,214,086 |
| 22 Apr 2016 | CNY | 4.4483 | 4.5264 | 4.3701 | 4.5058 | 4.5058 | +0.064 (+1.45%) | 58,720,349 |
| 21 Apr 2016 | CNY | 4.4092 | 4.5793 | 4.3678 | 4.4414 | 4.4414 | +0.005 (+0.10%) | 72,783,651 |
| 20 Apr 2016 | CNY | 4.8161 | 4.8713 | 4.3678 | 4.4368 | 4.4368 | -0.379 (-7.88%) | 97,662,411 |
| 19 Apr 2016 | CNY | 4.8667 | 4.931 | 4.7678 | 4.8161 | 4.8161 | -0.062 (-1.27%) | 70,898,018 |
| 18 Apr 2016 | CNY | 4.9425 | 4.9655 | 4.7816 | 4.8782 | 4.8782 | -0.175 (-3.46%) | 90,787,988 |
| 15 Apr 2016 | CNY | 4.8644 | 5.0989 | 4.7816 | 5.0529 | 5.0529 | +0.193 (+3.97%) | 152,800,549 |
| 14 Apr 2016 | CNY | 4.5655 | 4.869 | 4.4598 | 4.8598 | 4.8598 | +0.306 (+6.71%) | 142,303,059 |
| 13 Apr 2016 | CNY | 4.5908 | 4.6828 | 4.5517 | 4.554 | 4.554 | +0.011 (+0.25%) | 75,929,950 |
| 12 Apr 2016 | CNY | 4.7081 | 4.731 | 4.3908 | 4.5425 | 4.5425 | -0.191 (-4.03%) | 103,171,955 |
| 11 Apr 2016 | CNY | 4.6713 | 4.8529 | 4.6713 | 4.7333 | 4.7333 | +0.092 (+1.98%) | 79,005,417 |
| 8 Apr 2016 | CNY | 4.7586 | 4.7678 | 4.5195 | 4.6414 | 4.6414 | -0.175 (-3.63%) | 91,098,148 |
| 7 Apr 2016 | CNY | 5.0575 | 5.0989 | 4.7701 | 4.8161 | 4.8161 | -0.163 (-3.28%) | 102,450,582 |
| 6 Apr 2016 | CNY | 5.0115 | 5.1885 | 4.9609 | 4.9793 | 4.9793 | +0.025 (+0.51%) | 117,193,845 |
| 5 Apr 2016 | CNY | 4.8552 | 5.0092 | 4.7816 | 4.954 | 4.954 | +0.044 (+0.89%) | 136,010,336 |
| 1 Apr 2016 | CNY | 4.7563 | 4.9954 | 4.7126 | 4.9103 | 4.9103 | +0.189 (+3.99%) | 175,020,840 |
| 31 Mar 2016 | CNY | 4.7609 | 4.8782 | 4.6621 | 4.7218 | 4.7218 | -0.097 (-2.00%) | 153,454,314 |
| 30 Mar 2016 | CNY | 4.554 | 4.8276 | 4.5287 | 4.8184 | 4.8184 | +0.31 (+6.88%) | 175,659,999 |
| 29 Mar 2016 | CNY | 4.6667 | 4.6667 | 4.4828 | 4.5081 | 4.5081 | -0.241 (-5.08%) | 119,579,572 |
| 28 Mar 2016 | CNY | 4.5977 | 4.869 | 4.5977 | 4.7494 | 4.7494 | +0.211 (+4.66%) | 140,813,580 |
| 25 Mar 2016 | CNY | 4.6483 | 4.7356 | 4.3908 | 4.5379 | 4.5379 | -0.154 (-3.28%) | 146,869,063 |
| 24 Mar 2016 | CNY | 4.554 | 4.9885 | 4.5103 | 4.692 | 4.692 | +0.06 (+1.29%) | 197,769,196 |
| 23 Mar 2016 | CNY | 4.5264 | 4.7494 | 4.4552 | 4.6322 | 4.6322 | +0.046 (+1.00%) | 182,204,308 |
| 22 Mar 2016 | CNY | 4.1839 | 4.7035 | 4.1494 | 4.5862 | 4.5862 | +0.31 (+7.26%) | 230,945,110 |
| 21 Mar 2016 | CNY | 4.2989 | 4.3333 | 4.1379 | 4.2759 | 4.2759 | +0.051 (+1.20%) | 165,556,023 |
| 18 Mar 2016 | CNY | 4.0069 | 4.3356 | 4.0069 | 4.2253 | 4.2253 | +0.152 (+3.72%) | 188,281,741 |
| 17 Mar 2016 | CNY | 3.8345 | 4.0897 | 3.7908 | 4.0736 | 4.0736 | +0.283 (+7.46%) | 178,369,962 |
