| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2016 | CNY | 8.05 | 8.09 | 7.8 | 7.97 | 7.97 | -0.06 (-0.75%) | 27,428,121 |
| 27 Apr 2016 | CNY | 8.12 | 8.17 | 8.01 | 8.03 | 8.03 | -0.12 (-1.47%) | 28,333,896 |
| 26 Apr 2016 | CNY | 7.92 | 8.25 | 7.88 | 8.15 | 8.15 | +0.22 (+2.77%) | 36,490,546 |
| 25 Apr 2016 | CNY | 8.01 | 8.01 | 7.75 | 7.93 | 7.93 | -0.07 (-0.88%) | 21,811,585 |
| 22 Apr 2016 | CNY | 7.9 | 8.03 | 7.81 | 8 | 8 | +0.06 (+0.76%) | 27,042,062 |
| 21 Apr 2016 | CNY | 8.07 | 8.22 | 7.9 | 7.94 | 7.94 | -0.15 (-1.85%) | 42,080,652 |
| 20 Apr 2016 | CNY | 8.75 | 8.75 | 7.88 | 8.09 | 8.09 | -0.6 (-6.90%) | 72,786,162 |
| 19 Apr 2016 | CNY | 8.7 | 8.78 | 8.6 | 8.69 | 8.69 | +0.01 (+0.12%) | 33,044,382 |
| 18 Apr 2016 | CNY | 8.89 | 8.89 | 8.65 | 8.68 | 8.68 | -0.29 (-3.23%) | 50,383,720 |
| 15 Apr 2016 | CNY | 8.93 | 9.18 | 8.89 | 8.97 | 8.97 | +0.03 (+0.34%) | 58,781,762 |
| 14 Apr 2016 | CNY | 8.99 | 9.03 | 8.85 | 8.94 | 8.94 | +0.03 (+0.34%) | 46,865,560 |
| 13 Apr 2016 | CNY | 8.88 | 9.15 | 8.86 | 8.91 | 8.91 | 0.0 (0.0%) | 92,585,825 |
| 12 Apr 2016 | CNY | 8.72 | 9.15 | 8.55 | 8.91 | 8.91 | +0.12 (+1.37%) | 80,697,898 |
| 11 Apr 2016 | CNY | 8.7 | 8.9 | 8.68 | 8.79 | 8.79 | +0.15 (+1.74%) | 68,303,286 |
| 8 Apr 2016 | CNY | 8.75 | 8.86 | 8.5 | 8.64 | 8.64 | -0.32 (-3.57%) | 83,442,637 |
| 7 Apr 2016 | CNY | 8.7 | 9.5 | 8.54 | 8.96 | 8.96 | +0.32 (+3.70%) | 159,368,126 |
| 6 Apr 2016 | CNY | 8.63 | 8.75 | 8.5 | 8.64 | 8.64 | -0.14 (-1.59%) | 56,841,911 |
| 5 Apr 2016 | CNY | 8.7 | 8.89 | 8.52 | 8.78 | 8.78 | +0.11 (+1.27%) | 85,173,773 |
| 1 Apr 2016 | CNY | 8.24 | 8.85 | 8.05 | 8.67 | 8.67 | +0.37 (+4.46%) | 84,512,039 |
| 31 Mar 2016 | CNY | 8.47 | 8.5 | 8.27 | 8.3 | 8.3 | -0.08 (-0.95%) | 46,226,879 |
| 30 Mar 2016 | CNY | 8.2 | 8.38 | 8.17 | 8.38 | 8.38 | +0.28 (+3.46%) | 51,684,773 |
| 29 Mar 2016 | CNY | 8.15 | 8.25 | 8.03 | 8.1 | 8.1 | -0.06 (-0.74%) | 43,047,281 |
| 28 Mar 2016 | CNY | 8.34 | 8.47 | 8.11 | 8.16 | 8.16 | -0.1 (-1.21%) | 49,767,683 |
| 25 Mar 2016 | CNY | 8.22 | 8.36 | 8.12 | 8.26 | 8.26 | 0.0 (0.0%) | 44,008,113 |
| 24 Mar 2016 | CNY | 8.48 | 8.57 | 8.25 | 8.26 | 8.26 | -0.37 (-4.29%) | 79,241,668 |
| 23 Mar 2016 | CNY | 8.59 | 8.77 | 8.37 | 8.63 | 8.63 | +0.04 (+0.47%) | 82,257,649 |
| 22 Mar 2016 | CNY | 8.2 | 9.18 | 8.11 | 8.59 | 8.59 | +0.22 (+2.63%) | 120,530,899 |
| 21 Mar 2016 | CNY | 8.3 | 8.5 | 8.1 | 8.37 | 8.37 | +0.33 (+4.10%) | 129,488,355 |
| 18 Mar 2016 | CNY | 7.32 | 8.04 | 7.32 | 8.04 | 8.04 | +0.73 (+9.99%) | 82,364,785 |
| 17 Mar 2016 | CNY | 7.2 | 7.35 | 7.14 | 7.31 | 7.31 | +0.17 (+2.38%) | 39,398,584 |
