| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2016 | CNY | 4.3462 | 4.7385 | 4.25 | 4.6 | 4.6 | +0.181 (+4.09%) | 218,776,207 |
| 6 May 2016 | CNY | 4.6154 | 4.7192 | 4.4115 | 4.4192 | 4.4192 | -0.246 (-5.28%) | 170,784,879 |
| 5 May 2016 | CNY | 4.3808 | 4.7115 | 4.35 | 4.6654 | 4.6654 | +0.285 (+6.50%) | 176,529,386 |
| 4 May 2016 | CNY | 4.3846 | 4.4654 | 4.3615 | 4.3808 | 4.3808 | -0.035 (-0.78%) | 86,924,689 |
| 3 May 2016 | CNY | 4.2539 | 4.4385 | 4.2231 | 4.4154 | 4.4154 | +0.192 (+4.55%) | 97,728,966 |
| 29 Apr 2016 | CNY | 4.1731 | 4.2885 | 4.1654 | 4.2231 | 4.2231 | +0.038 (+0.92%) | 52,134,742 |
| 28 Apr 2016 | CNY | 4.1808 | 4.2269 | 4.0654 | 4.1846 | 4.1846 | -0.031 (-0.73%) | 60,718,262 |
| 27 Apr 2016 | CNY | 4.2308 | 4.3308 | 4.1885 | 4.2154 | 4.2154 | +0.073 (+1.76%) | 91,793,301 |
| 26 Apr 2016 | CNY | 4.1269 | 4.2115 | 4.0808 | 4.1423 | 4.1423 | +0.042 (+1.03%) | 68,434,405 |
| 25 Apr 2016 | CNY | 4.0731 | 4.1308 | 3.9885 | 4.1 | 4.1 | +0.112 (+2.80%) | 75,813,137 |
| 22 Apr 2016 | CNY | 3.9539 | 3.9962 | 3.8846 | 3.9885 | 3.9885 | +0.004 (+0.10%) | 59,719,953 |
| 21 Apr 2016 | CNY | 4.0308 | 4.1346 | 3.9462 | 3.9846 | 3.9846 | -0.023 (-0.58%) | 82,745,176 |
| 20 Apr 2016 | CNY | 4.3192 | 4.4 | 3.9154 | 4.0077 | 4.0077 | -0.273 (-6.38%) | 126,270,838 |
| 19 Apr 2016 | CNY | 4.3115 | 4.3423 | 4.25 | 4.2808 | 4.2808 | 0.0 (0.0%) | 47,932,024 |
| 18 Apr 2016 | CNY | 4.3577 | 4.3654 | 4.2539 | 4.2808 | 4.2808 | -0.131 (-2.96%) | 62,124,121 |
| 15 Apr 2016 | CNY | 4.4308 | 4.4539 | 4.3385 | 4.4115 | 4.4115 | -0.012 (-0.26%) | 71,664,970 |
| 14 Apr 2016 | CNY | 4.3923 | 4.4308 | 4.3462 | 4.4231 | 4.4231 | +0.05 (+1.14%) | 66,374,913 |
| 13 Apr 2016 | CNY | 4.3423 | 4.4923 | 4.3192 | 4.3731 | 4.3731 | +0.096 (+2.25%) | 115,531,538 |
| 12 Apr 2016 | CNY | 4.3769 | 4.3885 | 4.2115 | 4.2769 | 4.2769 | -0.1 (-2.28%) | 79,159,909 |
| 11 Apr 2016 | CNY | 4.3731 | 4.4539 | 4.3423 | 4.3769 | 4.3769 | +0.05 (+1.16%) | 94,608,976 |
| 8 Apr 2016 | CNY | 4.2308 | 4.4039 | 4.2 | 4.3269 | 4.3269 | +0.058 (+1.35%) | 113,601,365 |
| 7 Apr 2016 | CNY | 4.3692 | 4.4423 | 4.2115 | 4.2692 | 4.2692 | -0.085 (-1.95%) | 141,887,449 |
| 6 Apr 2016 | CNY | 4.25 | 4.5462 | 4.2231 | 4.3539 | 4.3539 | +0.081 (+1.89%) | 166,235,807 |
| 5 Apr 2016 | CNY | 4.0423 | 4.2846 | 4.0308 | 4.2731 | 4.2731 | +0.25 (+6.21%) | 127,225,027 |
| 1 Apr 2016 | CNY | 4.0654 | 4.0962 | 3.9539 | 4.0231 | 4.0231 | -0.046 (-1.13%) | 52,297,531 |
| 31 Mar 2016 | CNY | 4.0885 | 4.1385 | 4.0385 | 4.0692 | 4.0692 | +0.008 (+0.19%) | 76,664,705 |
| 30 Mar 2016 | CNY | 3.9615 | 4.0654 | 3.9423 | 4.0615 | 4.0615 | +0.146 (+3.73%) | 74,084,787 |
| 29 Mar 2016 | CNY | 3.9615 | 4.0077 | 3.8846 | 3.9154 | 3.9154 | -0.031 (-0.78%) | 55,352,351 |
| 28 Mar 2016 | CNY | 3.9962 | 4.0846 | 3.9269 | 3.9462 | 3.9462 | -0.031 (-0.77%) | 67,344,934 |
| 25 Mar 2016 | CNY | 3.9385 | 3.9846 | 3.9231 | 3.9769 | 3.9769 | +0.023 (+0.58%) | 50,125,306 |
