| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2016 | CNY | 10.59 | 10.66 | 10.15 | 10.49 | 10.49 | -0.46 (-4.20%) | 57,888,427 |
| 27 Apr 2016 | CNY | 10.65 | 10.99 | 10.35 | 10.95 | 10.95 | +0.37 (+3.50%) | 56,482,711 |
| 26 Apr 2016 | CNY | 10.69 | 11.08 | 10.31 | 10.58 | 10.58 | -0.22 (-2.04%) | 43,297,507 |
| 25 Apr 2016 | CNY | 10.46 | 11.29 | 10.45 | 10.8 | 10.8 | +0.1 (+0.93%) | 62,730,948 |
| 22 Apr 2016 | CNY | 10.66 | 11.15 | 10.3 | 10.7 | 10.7 | -0.17 (-1.56%) | 82,824,244 |
| 21 Apr 2016 | CNY | 9.88 | 10.87 | 9.88 | 10.87 | 10.87 | +0.99 (+10.02%) | 106,637,583 |
| 20 Apr 2016 | CNY | 9.93 | 10.5 | 9.5 | 9.88 | 9.88 | +0.31 (+3.24%) | 86,612,143 |
| 19 Apr 2016 | CNY | 9.34 | 9.59 | 9.24 | 9.57 | 9.57 | +0.25 (+2.68%) | 20,687,879 |
| 18 Apr 2016 | CNY | 9.52 | 9.59 | 9.3 | 9.32 | 9.32 | -0.2 (-2.10%) | 20,222,174 |
| 15 Apr 2016 | CNY | 9.46 | 9.56 | 9.4 | 9.52 | 9.52 | -0.06 (-0.63%) | 22,134,147 |
| 14 Apr 2016 | CNY | 9.65 | 9.68 | 9.4 | 9.58 | 9.58 | -0.26 (-2.64%) | 31,811,858 |
| 13 Apr 2016 | CNY | 9.56 | 9.89 | 9.51 | 9.84 | 9.84 | +0.18 (+1.86%) | 49,843,327 |
| 12 Apr 2016 | CNY | 9.79 | 9.96 | 9.5 | 9.66 | 9.66 | +0.06 (+0.63%) | 51,903,140 |
| 11 Apr 2016 | CNY | 9.32 | 9.78 | 9.24 | 9.6 | 9.6 | +0.29 (+3.11%) | 61,833,966 |
| 8 Apr 2016 | CNY | 9 | 9.47 | 9 | 9.31 | 9.31 | +0.37 (+4.14%) | 52,480,767 |
| 7 Apr 2016 | CNY | 9.06 | 9.06 | 8.91 | 8.94 | 8.94 | -0.13 (-1.43%) | 19,813,540 |
| 6 Apr 2016 | CNY | 9.06 | 9.21 | 9 | 9.07 | 9.07 | +0.01 (+0.11%) | 28,451,984 |
| 5 Apr 2016 | CNY | 8.9 | 9.08 | 8.8 | 9.06 | 9.06 | +0.08 (+0.89%) | 26,173,370 |
| 1 Apr 2016 | CNY | 8.94 | 9.06 | 8.88 | 8.98 | 8.98 | +0.03 (+0.34%) | 19,902,273 |
| 31 Mar 2016 | CNY | 8.93 | 9.04 | 8.92 | 8.95 | 8.95 | -0.09 (-1.00%) | 21,504,835 |
| 30 Mar 2016 | CNY | 9 | 9.1 | 8.92 | 9.04 | 9.04 | +0.22 (+2.49%) | 24,770,925 |
| 29 Mar 2016 | CNY | 8.93 | 8.96 | 8.75 | 8.82 | 8.82 | -0.09 (-1.01%) | 18,652,501 |
| 28 Mar 2016 | CNY | 8.88 | 9.04 | 8.85 | 8.91 | 8.91 | 0.0 (0.0%) | 20,996,701 |
| 25 Mar 2016 | CNY | 8.86 | 8.94 | 8.73 | 8.91 | 8.91 | 0.0 (0.0%) | 22,473,186 |
| 24 Mar 2016 | CNY | 9.01 | 9.08 | 8.88 | 8.91 | 8.91 | -0.43 (-4.60%) | 35,659,869 |
| 23 Mar 2016 | CNY | 9.43 | 9.53 | 9.21 | 9.34 | 9.34 | -0.21 (-2.20%) | 40,197,818 |
| 22 Mar 2016 | CNY | 9.28 | 9.67 | 9.18 | 9.55 | 9.55 | +0.19 (+2.03%) | 56,709,182 |
| 21 Mar 2016 | CNY | 9.22 | 9.4 | 9.05 | 9.36 | 9.36 | +0.06 (+0.65%) | 51,984,245 |
| 18 Mar 2016 | CNY | 9.19 | 9.44 | 9.12 | 9.3 | 9.3 | +0.21 (+2.31%) | 46,375,689 |
| 17 Mar 2016 | CNY | 9.21 | 9.29 | 9.01 | 9.09 | 9.09 | +0.09 (+1%) | 38,241,070 |
