| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2016 | CNY | 9.45 | 9.5 | 9.28 | 9.31 | 9.31 | -0.17 (-1.79%) | 2,822,389 |
| 28 Apr 2016 | CNY | 9.38 | 9.49 | 9.11 | 9.48 | 9.48 | +0.17 (+1.83%) | 3,887,809 |
| 27 Apr 2016 | CNY | 9.47 | 9.5 | 9.25 | 9.31 | 9.31 | -0.14 (-1.48%) | 3,350,582 |
| 26 Apr 2016 | CNY | 9.27 | 9.45 | 9.18 | 9.45 | 9.45 | +0.23 (+2.49%) | 3,890,859 |
| 25 Apr 2016 | CNY | 9.24 | 9.28 | 9.01 | 9.22 | 9.22 | -0.1 (-1.07%) | 2,928,789 |
| 22 Apr 2016 | CNY | 9.2 | 9.35 | 9.11 | 9.32 | 9.32 | +0.12 (+1.30%) | 3,818,068 |
| 21 Apr 2016 | CNY | 9.45 | 9.55 | 9.18 | 9.2 | 9.2 | -0.28 (-2.95%) | 6,836,077 |
| 20 Apr 2016 | CNY | 10.41 | 10.48 | 9.34 | 9.48 | 9.48 | -0.9 (-8.67%) | 12,550,502 |
| 19 Apr 2016 | CNY | 10.39 | 10.51 | 10.18 | 10.38 | 10.38 | +0.08 (+0.78%) | 6,720,480 |
| 18 Apr 2016 | CNY | 10.3 | 10.38 | 10.09 | 10.3 | 10.3 | -0.11 (-1.06%) | 7,491,151 |
| 15 Apr 2016 | CNY | 10.42 | 10.45 | 10.28 | 10.41 | 10.41 | +0.01 (+0.10%) | 6,960,377 |
| 14 Apr 2016 | CNY | 10.32 | 10.47 | 10.22 | 10.4 | 10.4 | +0.11 (+1.07%) | 9,686,249 |
| 13 Apr 2016 | CNY | 10.07 | 10.4 | 10.07 | 10.29 | 10.29 | +0.24 (+2.39%) | 10,023,288 |
| 12 Apr 2016 | CNY | 10.2 | 10.22 | 9.88 | 10.05 | 10.05 | -0.14 (-1.37%) | 5,611,732 |
| 11 Apr 2016 | CNY | 9.99 | 10.27 | 9.91 | 10.19 | 10.19 | +0.26 (+2.62%) | 7,919,686 |
| 8 Apr 2016 | CNY | 9.99 | 10.02 | 9.7 | 9.93 | 9.93 | -0.18 (-1.78%) | 8,881,621 |
| 7 Apr 2016 | CNY | 10.33 | 10.56 | 10.1 | 10.11 | 10.11 | -0.39 (-3.71%) | 10,639,934 |
| 6 Apr 2016 | CNY | 10.18 | 10.96 | 10.11 | 10.5 | 10.5 | +0.24 (+2.34%) | 12,352,824 |
| 5 Apr 2016 | CNY | 9.86 | 10.37 | 9.7 | 10.26 | 10.26 | +0.36 (+3.64%) | 8,825,607 |
| 1 Apr 2016 | CNY | 9.95 | 9.97 | 9.52 | 9.9 | 9.9 | -0.07 (-0.70%) | 5,513,097 |
| 31 Mar 2016 | CNY | 10.02 | 10.17 | 9.94 | 9.97 | 9.97 | +0.06 (+0.61%) | 7,165,005 |
| 30 Mar 2016 | CNY | 9.51 | 9.94 | 9.51 | 9.91 | 9.91 | +0.53 (+5.65%) | 6,262,203 |
| 29 Mar 2016 | CNY | 9.75 | 9.78 | 9.31 | 9.38 | 9.38 | -0.37 (-3.79%) | 4,670,466 |
| 28 Mar 2016 | CNY | 9.85 | 10.13 | 9.65 | 9.75 | 9.75 | -0.07 (-0.71%) | 5,421,972 |
| 25 Mar 2016 | CNY | 9.66 | 9.86 | 9.66 | 9.82 | 9.82 | +0.03 (+0.31%) | 4,774,753 |
| 24 Mar 2016 | CNY | 9.87 | 10.2 | 9.76 | 9.79 | 9.79 | -0.27 (-2.68%) | 9,155,817 |
| 23 Mar 2016 | CNY | 9.66 | 10.23 | 9.65 | 10.06 | 10.06 | +0.34 (+3.50%) | 12,304,918 |
| 22 Mar 2016 | CNY | 9.7 | 9.89 | 9.6 | 9.72 | 9.72 | -0.15 (-1.52%) | 8,465,312 |
| 21 Mar 2016 | CNY | 9.6 | 9.93 | 9.55 | 9.87 | 9.87 | +0.32 (+3.35%) | 11,577,039 |
| 18 Mar 2016 | CNY | 9.18 | 9.7 | 9.16 | 9.55 | 9.55 | +0.37 (+4.03%) | 11,883,978 |
