| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2016 | CNY | 6.015 | 6.035 | 5.95 | 5.995 | 5.995 | -0.025 (-0.42%) | 11,075,292 |
| 5 Apr 2016 | CNY | 5.87 | 6.025 | 5.83 | 6.02 | 6.02 | +0.16 (+2.73%) | 16,646,696 |
| 1 Apr 2016 | CNY | 5.82 | 5.885 | 5.79 | 5.86 | 5.86 | -0.055 (-0.93%) | 10,004,020 |
| 31 Mar 2016 | CNY | 5.86 | 5.98 | 5.82 | 5.915 | 5.915 | +0.015 (+0.25%) | 17,183,796 |
| 30 Mar 2016 | CNY | 5.755 | 5.925 | 5.74 | 5.9 | 5.9 | +0.215 (+3.78%) | 10,914,202 |
| 29 Mar 2016 | CNY | 5.875 | 5.88 | 5.68 | 5.685 | 5.685 | -0.17 (-2.90%) | 9,221,736 |
| 28 Mar 2016 | CNY | 5.85 | 5.965 | 5.84 | 5.855 | 5.855 | +0.03 (+0.52%) | 15,772,758 |
| 25 Mar 2016 | CNY | 5.785 | 5.84 | 5.755 | 5.825 | 5.825 | +0.045 (+0.78%) | 7,456,268 |
| 24 Mar 2016 | CNY | 5.8 | 5.925 | 5.745 | 5.78 | 5.78 | -0.055 (-0.94%) | 11,115,796 |
| 23 Mar 2016 | CNY | 5.78 | 5.85 | 5.755 | 5.835 | 5.835 | +0.03 (+0.52%) | 9,038,888 |
| 22 Mar 2016 | CNY | 5.8 | 5.91 | 5.755 | 5.805 | 5.805 | -0.035 (-0.60%) | 11,830,708 |
| 21 Mar 2016 | CNY | 5.78 | 5.85 | 5.755 | 5.84 | 5.84 | +0.09 (+1.57%) | 13,949,944 |
| 18 Mar 2016 | CNY | 5.585 | 5.75 | 5.585 | 5.75 | 5.75 | +0.175 (+3.14%) | 16,825,004 |
| 17 Mar 2016 | CNY | 5.465 | 5.625 | 5.435 | 5.575 | 5.575 | +0.145 (+2.67%) | 8,875,240 |
| 16 Mar 2016 | CNY | 5.49 | 5.545 | 5.38 | 5.43 | 5.43 | -0.03 (-0.55%) | 5,877,430 |
| 15 Mar 2016 | CNY | 5.525 | 5.57 | 5.425 | 5.46 | 5.46 | -0.08 (-1.44%) | 8,921,896 |
| 14 Mar 2016 | CNY | 5.44 | 5.59 | 5.42 | 5.54 | 5.54 | +0.175 (+3.26%) | 8,810,804 |
| 11 Mar 2016 | CNY | 5.335 | 5.425 | 5.28 | 5.365 | 5.365 | +0.025 (+0.47%) | 4,154,968 |
| 10 Mar 2016 | CNY | 5.475 | 5.54 | 5.34 | 5.34 | 5.34 | -0.125 (-2.29%) | 6,733,260 |
| 9 Mar 2016 | CNY | 5.585 | 5.59 | 5.425 | 5.465 | 5.465 | -0.205 (-3.62%) | 8,397,618 |
| 8 Mar 2016 | CNY | 5.62 | 5.705 | 5.405 | 5.67 | 5.67 | +0.105 (+1.89%) | 12,303,326 |
| 7 Mar 2016 | CNY | 5.535 | 5.655 | 5.5 | 5.565 | 5.565 | +0.125 (+2.30%) | 9,379,190 |
| 4 Mar 2016 | CNY | 5.555 | 5.625 | 5.34 | 5.44 | 5.44 | -0.115 (-2.07%) | 8,418,154 |
| 3 Mar 2016 | CNY | 5.59 | 5.64 | 5.535 | 5.555 | 5.555 | -0.02 (-0.36%) | 10,106,952 |
| 2 Mar 2016 | CNY | 5.315 | 5.61 | 5.29 | 5.575 | 5.575 | +0.275 (+5.19%) | 10,821,914 |
| 1 Mar 2016 | CNY | 5.15 | 5.375 | 5.11 | 5.3 | 5.3 | +0.19 (+3.72%) | 8,595,906 |
| 29 Feb 2016 | CNY | 5.32 | 5.33 | 5 | 5.11 | 5.11 | -0.24 (-4.49%) | 9,263,676 |
| 26 Feb 2016 | CNY | 5.34 | 5.385 | 5.215 | 5.35 | 5.35 | +0.125 (+2.39%) | 7,014,288 |
| 25 Feb 2016 | CNY | 5.73 | 5.74 | 5.195 | 5.225 | 5.225 | -0.54 (-9.37%) | 12,979,948 |
| 24 Feb 2016 | CNY | 5.73 | 5.765 | 5.62 | 5.765 | 5.765 | +0.03 (+0.52%) | 9,427,706 |
