| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2016 | CNY | 9.8385 | 10.0692 | 9.2385 | 9.6462 | 9.6462 | -0.515 (-5.07%) | 12,691,308 |
| 6 May 2016 | CNY | 9.8308 | 10.6615 | 9.8308 | 10.1615 | 10.1615 | +0.469 (+4.84%) | 20,151,120 |
| 5 May 2016 | CNY | 9.6154 | 9.7077 | 9.5769 | 9.6923 | 9.6923 | +0.085 (+0.88%) | 3,443,105 |
| 4 May 2016 | CNY | 9.6385 | 9.6923 | 9.5539 | 9.6077 | 9.6077 | -0.031 (-0.32%) | 3,667,921 |
| 3 May 2016 | CNY | 9.4769 | 9.6923 | 9.3308 | 9.6385 | 9.6385 | +0.192 (+2.04%) | 5,361,952 |
| 29 Apr 2016 | CNY | 9.4615 | 9.5308 | 9.4 | 9.4462 | 9.4462 | -0.054 (-0.57%) | 1,821,497 |
| 28 Apr 2016 | CNY | 9.5385 | 9.6692 | 9.3077 | 9.5 | 9.5 | -0.092 (-0.96%) | 3,634,957 |
| 27 Apr 2016 | CNY | 9.6462 | 9.8385 | 9.5154 | 9.5923 | 9.5923 | -0.054 (-0.56%) | 4,999,021 |
| 26 Apr 2016 | CNY | 9.4308 | 9.7539 | 9.4308 | 9.6462 | 9.6462 | +0.108 (+1.13%) | 4,264,868 |
| 25 Apr 2016 | CNY | 9.3539 | 9.6846 | 9.0615 | 9.5385 | 9.5385 | +0.185 (+1.97%) | 4,662,694 |
| 22 Apr 2016 | CNY | 9.3462 | 9.4385 | 9.2615 | 9.3539 | 9.3539 | +0.008 (+0.08%) | 3,346,328 |
| 21 Apr 2016 | CNY | 9.6769 | 9.6923 | 9.3462 | 9.3462 | 9.3462 | -0.323 (-3.34%) | 4,097,717 |
| 20 Apr 2016 | CNY | 9.9692 | 10.2231 | 9.2308 | 9.6692 | 9.6692 | -0.277 (-2.78%) | 8,000,281 |
| 19 Apr 2016 | CNY | 10.0308 | 10.0539 | 9.8692 | 9.9462 | 9.9462 | -0.038 (-0.38%) | 3,485,892 |
| 18 Apr 2016 | CNY | 10.1077 | 10.1539 | 9.8692 | 9.9846 | 9.9846 | -0.246 (-2.41%) | 5,811,787 |
| 15 Apr 2016 | CNY | 10.2385 | 10.2692 | 10.0539 | 10.2308 | 10.2308 | +0.008 (+0.08%) | 5,661,513 |
| 14 Apr 2016 | CNY | 10.1154 | 10.2462 | 10.0846 | 10.2231 | 10.2231 | +0.108 (+1.06%) | 5,706,424 |
| 13 Apr 2016 | CNY | 10 | 10.2231 | 10 | 10.1154 | 10.1154 | +0.131 (+1.31%) | 7,895,026 |
| 12 Apr 2016 | CNY | 10.0692 | 10.1231 | 9.8077 | 9.9846 | 9.9846 | -0.146 (-1.44%) | 4,936,894 |
| 11 Apr 2016 | CNY | 9.9923 | 10.2154 | 9.9923 | 10.1308 | 10.1308 | +0.223 (+2.25%) | 6,750,541 |
| 8 Apr 2016 | CNY | 9.8923 | 9.9385 | 9.7615 | 9.9077 | 9.9077 | -0.092 (-0.92%) | 4,399,912 |
| 7 Apr 2016 | CNY | 10.2308 | 10.2692 | 9.8769 | 10 | 10 | -0.139 (-1.37%) | 7,597,092 |
| 6 Apr 2016 | CNY | 9.9077 | 10.2308 | 9.8462 | 10.1385 | 10.1385 | +0.139 (+1.39%) | 11,263,964 |
| 5 Apr 2016 | CNY | 9.7923 | 10.0615 | 9.6 | 10 | 10 | +0.308 (+3.17%) | 11,484,371 |
| 1 Apr 2016 | CNY | 9.6231 | 9.7539 | 9.3539 | 9.6923 | 9.6923 | -0.015 (-0.16%) | 8,733,589 |
| 31 Mar 2016 | CNY | 9.6154 | 9.8462 | 9.5385 | 9.7077 | 9.7077 | +0.169 (+1.77%) | 9,016,943 |
| 30 Mar 2016 | CNY | 9.3 | 9.5385 | 9.2385 | 9.5385 | 9.5385 | +0.331 (+3.59%) | 5,605,285 |
| 29 Mar 2016 | CNY | 9.5 | 9.5615 | 9.0769 | 9.2077 | 9.2077 | -0.277 (-2.92%) | 6,753,078 |
| 28 Mar 2016 | CNY | 9.6769 | 9.7462 | 9.4692 | 9.4846 | 9.4846 | -0.1 (-1.04%) | 6,921,773 |
| 25 Mar 2016 | CNY | 9.5385 | 9.6769 | 9.4692 | 9.5846 | 9.5846 | +0.023 (+0.24%) | 4,972,724 |
