| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2016 | CNY | 8.12 | 8.12 | 7.6 | 7.796 | 7.796 | -0.372 (-4.55%) | 14,400,890 |
| 6 May 2016 | CNY | 8.28 | 8.408 | 8.1 | 8.168 | 8.168 | -0.064 (-0.78%) | 28,585,285 |
| 5 May 2016 | CNY | 7.94 | 8.232 | 7.94 | 8.232 | 8.232 | +0.248 (+3.11%) | 14,525,645 |
| 4 May 2016 | CNY | 7.904 | 8.06 | 7.904 | 7.984 | 7.984 | +0.02 (+0.25%) | 10,033,507 |
| 3 May 2016 | CNY | 7.684 | 7.972 | 7.636 | 7.964 | 7.964 | +0.244 (+3.16%) | 10,583,167 |
| 29 Apr 2016 | CNY | 7.72 | 7.788 | 7.592 | 7.72 | 7.72 | +0.016 (+0.21%) | 10,333,685 |
| 28 Apr 2016 | CNY | 7.808 | 7.836 | 7.608 | 7.704 | 7.704 | -0.092 (-1.18%) | 8,484,242 |
| 27 Apr 2016 | CNY | 7.896 | 7.944 | 7.748 | 7.796 | 7.796 | -0.064 (-0.81%) | 7,807,915 |
| 26 Apr 2016 | CNY | 7.7 | 7.86 | 7.676 | 7.86 | 7.86 | +0.12 (+1.55%) | 7,098,125 |
| 25 Apr 2016 | CNY | 7.972 | 7.972 | 7.58 | 7.74 | 7.74 | -0.284 (-3.54%) | 12,874,800 |
| 22 Apr 2016 | CNY | 7.764 | 8.04 | 7.728 | 8.024 | 8.024 | +0.252 (+3.24%) | 9,325,425 |
| 21 Apr 2016 | CNY | 7.864 | 8.032 | 7.76 | 7.772 | 7.772 | -0.168 (-2.12%) | 11,276,115 |
| 20 Apr 2016 | CNY | 8.564 | 8.636 | 7.7 | 7.94 | 7.94 | -0.616 (-7.20%) | 21,659,645 |
| 19 Apr 2016 | CNY | 8.504 | 8.652 | 8.46 | 8.556 | 8.556 | +0.072 (+0.85%) | 9,466,267 |
| 18 Apr 2016 | CNY | 8.756 | 8.756 | 8.408 | 8.484 | 8.484 | -0.28 (-3.19%) | 11,878,642 |
| 15 Apr 2016 | CNY | 8.808 | 8.872 | 8.732 | 8.764 | 8.764 | -0.08 (-0.90%) | 12,295,592 |
| 14 Apr 2016 | CNY | 8.816 | 8.86 | 8.72 | 8.844 | 8.844 | +0.112 (+1.28%) | 14,061,545 |
| 13 Apr 2016 | CNY | 8.76 | 9.008 | 8.724 | 8.732 | 8.732 | +0.004 (+0.05%) | 23,059,290 |
| 12 Apr 2016 | CNY | 8.96 | 8.96 | 8.576 | 8.728 | 8.728 | -0.22 (-2.46%) | 11,404,925 |
| 11 Apr 2016 | CNY | 8.948 | 9.064 | 8.816 | 8.948 | 8.948 | +0.184 (+2.10%) | 17,257,065 |
| 8 Apr 2016 | CNY | 8.968 | 9.064 | 8.672 | 8.764 | 8.764 | -0.316 (-3.48%) | 14,553,637 |
| 7 Apr 2016 | CNY | 9.344 | 9.384 | 9.008 | 9.08 | 9.08 | -0.248 (-2.66%) | 14,827,317 |
| 6 Apr 2016 | CNY | 9.144 | 9.384 | 9.08 | 9.328 | 9.328 | +0.076 (+0.82%) | 18,384,080 |
| 5 Apr 2016 | CNY | 8.852 | 9.288 | 8.816 | 9.252 | 9.252 | +0.404 (+4.57%) | 19,332,340 |
| 1 Apr 2016 | CNY | 8.9 | 8.956 | 8.692 | 8.848 | 8.848 | -0.14 (-1.56%) | 14,244,720 |
| 31 Mar 2016 | CNY | 8.88 | 9.192 | 8.804 | 8.988 | 8.988 | +0.208 (+2.37%) | 25,513,927 |
| 30 Mar 2016 | CNY | 8.34 | 8.816 | 8.324 | 8.78 | 8.78 | +0.552 (+6.71%) | 18,839,632 |
| 29 Mar 2016 | CNY | 8.56 | 8.62 | 8.144 | 8.228 | 8.228 | -0.404 (-4.68%) | 16,099,647 |
| 28 Mar 2016 | CNY | 8.76 | 9.06 | 8.364 | 8.632 | 8.632 | +0.008 (+0.09%) | 18,004,515 |
| 25 Mar 2016 | CNY | 8.532 | 8.752 | 8.464 | 8.624 | 8.624 | +0.016 (+0.19%) | 13,611,735 |
