| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2016 | CNY | 8.1955 | 8.2818 | 8.1636 | 8.1818 | 8.1818 | -0.077 (-0.94%) | 8,431,460 |
| 3 May 2016 | CNY | 8.0409 | 8.2636 | 7.9409 | 8.2591 | 8.2591 | +0.25 (+3.12%) | 7,668,474 |
| 29 Apr 2016 | CNY | 8.0046 | 8.0818 | 7.9818 | 8.0091 | 8.0091 | -0.014 (-0.17%) | 5,015,401 |
| 28 Apr 2016 | CNY | 8.1136 | 8.2046 | 7.8636 | 8.0227 | 8.0227 | -0.132 (-1.62%) | 5,583,052 |
| 27 Apr 2016 | CNY | 8.1136 | 8.2636 | 8.1136 | 8.1545 | 8.1545 | +0.045 (+0.56%) | 5,659,922 |
| 26 Apr 2016 | CNY | 7.9546 | 8.1091 | 7.9546 | 8.1091 | 8.1091 | +0.086 (+1.08%) | 4,194,603 |
| 25 Apr 2016 | CNY | 8.0864 | 8.0909 | 7.8727 | 8.0227 | 8.0227 | -0.068 (-0.84%) | 3,774,861 |
| 22 Apr 2016 | CNY | 8.1136 | 8.1591 | 7.8636 | 8.0909 | 8.0909 | +0.041 (+0.51%) | 6,458,645 |
| 21 Apr 2016 | CNY | 8.2682 | 8.3227 | 8.0364 | 8.05 | 8.05 | -0.3 (-3.59%) | 8,956,710 |
| 20 Apr 2016 | CNY | 8.5909 | 8.8545 | 7.8636 | 8.35 | 8.35 | -0.227 (-2.65%) | 17,232,069 |
| 19 Apr 2016 | CNY | 8.5364 | 8.5864 | 8.4227 | 8.5773 | 8.5773 | +0.127 (+1.51%) | 5,501,676 |
| 18 Apr 2016 | CNY | 8.5091 | 8.5909 | 8.3318 | 8.45 | 8.45 | -0.218 (-2.52%) | 7,333,609 |
| 15 Apr 2016 | CNY | 8.8136 | 8.8636 | 8.6091 | 8.6682 | 8.6682 | -0.123 (-1.40%) | 8,390,861 |
| 14 Apr 2016 | CNY | 8.4955 | 8.7909 | 8.4955 | 8.7909 | 8.7909 | +0.295 (+3.48%) | 11,064,845 |
| 13 Apr 2016 | CNY | 8.5182 | 8.6727 | 8.4773 | 8.4955 | 8.4955 | +0.032 (+0.38%) | 9,693,807 |
| 12 Apr 2016 | CNY | 8.65 | 8.65 | 8.3591 | 8.4636 | 8.4636 | -0.214 (-2.46%) | 8,239,622 |
| 11 Apr 2016 | CNY | 8.6182 | 8.9682 | 8.6182 | 8.6773 | 8.6773 | +0.064 (+0.74%) | 13,095,123 |
| 8 Apr 2016 | CNY | 8.5909 | 8.6818 | 8.4091 | 8.6136 | 8.6136 | -0.068 (-0.79%) | 11,546,744 |
| 7 Apr 2016 | CNY | 9.0046 | 9.25 | 8.6818 | 8.6818 | 8.6818 | -0.355 (-3.92%) | 15,088,530 |
| 6 Apr 2016 | CNY | 8.8909 | 9.05 | 8.7727 | 9.0364 | 9.0364 | +0.145 (+1.64%) | 13,963,637 |
| 5 Apr 2016 | CNY | 8.8773 | 9.5 | 8.5455 | 8.8909 | 8.8909 | +0.073 (+0.82%) | 22,830,746 |
| 1 Apr 2016 | CNY | 8.1364 | 9 | 8.0773 | 8.8182 | 8.8182 | +0.636 (+7.78%) | 27,261,619 |
| 31 Mar 2016 | CNY | 8.1045 | 8.3545 | 8.0909 | 8.1818 | 8.1818 | +0.145 (+1.81%) | 21,439,305 |
| 30 Mar 2016 | CNY | 7.5818 | 8.0591 | 7.5818 | 8.0364 | 8.0364 | +0.532 (+7.09%) | 16,296,161 |
| 29 Mar 2016 | CNY | 7.6818 | 7.6955 | 7.4227 | 7.5046 | 7.5046 | -0.159 (-2.07%) | 10,468,807 |
| 28 Mar 2016 | CNY | 7.8546 | 7.9727 | 7.6364 | 7.6636 | 7.6636 | -0.232 (-2.94%) | 14,694,763 |
| 25 Mar 2016 | CNY | 7.9091 | 8.0546 | 7.7636 | 7.8955 | 7.8955 | -0.091 (-1.14%) | 10,761,368 |
| 24 Mar 2016 | CNY | 7.7636 | 8.3091 | 7.6545 | 7.9864 | 7.9864 | +0.245 (+3.17%) | 21,106,463 |
| 23 Mar 2016 | CNY | 7.6955 | 7.8364 | 7.5773 | 7.7409 | 7.7409 | -0.009 (-0.12%) | 12,807,172 |
| 22 Mar 2016 | CNY | 7.4546 | 7.9818 | 7.4091 | 7.75 | 7.75 | +0.168 (+2.22%) | 18,019,881 |
