| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2016 | CNY | 5.0531 | 5.1094 | 5 | 5.1031 | 5.1031 | +0.047 (+0.93%) | 7,310,934 |
| 25 Apr 2016 | CNY | 5.0344 | 5.1125 | 4.9719 | 5.0563 | 5.0563 | +0.056 (+1.13%) | 10,403,379 |
| 22 Apr 2016 | CNY | 4.8438 | 5.0188 | 4.8 | 5 | 5 | +0.153 (+3.16%) | 9,092,755 |
| 21 Apr 2016 | CNY | 5 | 5.0906 | 4.8281 | 4.8469 | 4.8469 | -0.166 (-3.30%) | 11,478,240 |
| 20 Apr 2016 | CNY | 5.4656 | 5.4688 | 4.9219 | 5.0125 | 5.0125 | -0.441 (-8.08%) | 19,669,465 |
| 19 Apr 2016 | CNY | 5.4281 | 5.4969 | 5.3906 | 5.4531 | 5.4531 | +0.047 (+0.87%) | 8,206,806 |
| 18 Apr 2016 | CNY | 5.5563 | 5.5563 | 5.35 | 5.4063 | 5.4063 | -0.125 (-2.26%) | 14,131,270 |
| 15 Apr 2016 | CNY | 5.5031 | 5.6781 | 5.4563 | 5.5313 | 5.5313 | +0.047 (+0.86%) | 19,313,590 |
| 14 Apr 2016 | CNY | 5.4625 | 5.5156 | 5.4125 | 5.4844 | 5.4844 | +0.078 (+1.44%) | 13,922,844 |
| 13 Apr 2016 | CNY | 5.4 | 5.5813 | 5.3875 | 5.4063 | 5.4063 | +0.059 (+1.11%) | 18,736,992 |
| 12 Apr 2016 | CNY | 5.4375 | 5.4594 | 5.2656 | 5.3469 | 5.3469 | -0.094 (-1.72%) | 12,822,403 |
| 11 Apr 2016 | CNY | 5.3094 | 5.4875 | 5.2688 | 5.4406 | 5.4406 | +0.2 (+3.82%) | 19,405,484 |
| 8 Apr 2016 | CNY | 5.2875 | 5.3969 | 5.1813 | 5.2406 | 5.2406 | -0.062 (-1.18%) | 15,023,478 |
| 7 Apr 2016 | CNY | 5.5625 | 5.5625 | 5.2813 | 5.3031 | 5.3031 | -0.259 (-4.66%) | 24,098,883 |
| 6 Apr 2016 | CNY | 5.5156 | 5.575 | 5.4375 | 5.5625 | 5.5625 | -0.078 (-1.38%) | 25,351,856 |
| 5 Apr 2016 | CNY | 5.4875 | 5.6563 | 5.3938 | 5.6406 | 5.6406 | +0.175 (+3.20%) | 17,984,387 |
| 1 Apr 2016 | CNY | 5.4406 | 5.5125 | 5.3469 | 5.4656 | 5.4656 | -0.031 (-0.57%) | 11,632,956 |
| 31 Mar 2016 | CNY | 5.6813 | 5.7031 | 5.4813 | 5.4969 | 5.4969 | -0.066 (-1.18%) | 18,792,476 |
| 30 Mar 2016 | CNY | 5.3031 | 5.5688 | 5.3 | 5.5625 | 5.5625 | +0.341 (+6.52%) | 18,830,672 |
| 29 Mar 2016 | CNY | 5.2969 | 5.3656 | 5.1188 | 5.2219 | 5.2219 | -0.041 (-0.77%) | 11,750,755 |
| 28 Mar 2016 | CNY | 5.4281 | 5.525 | 5.2531 | 5.2625 | 5.2625 | -0.125 (-2.32%) | 12,726,889 |
| 25 Mar 2016 | CNY | 5.4531 | 5.5313 | 5.2594 | 5.3875 | 5.3875 | -0.1 (-1.82%) | 18,897,699 |
| 24 Mar 2016 | CNY | 5.3219 | 5.6813 | 5.2563 | 5.4875 | 5.4875 | +0.106 (+1.97%) | 28,783,526 |
| 23 Mar 2016 | CNY | 5.2906 | 5.4688 | 5.2906 | 5.3813 | 5.3813 | +0.113 (+2.14%) | 21,453,475 |
| 22 Mar 2016 | CNY | 5.1719 | 5.4219 | 5.125 | 5.2688 | 5.2688 | +0.05 (+0.96%) | 19,347,350 |
| 21 Mar 2016 | CNY | 5.2406 | 5.2781 | 5.1 | 5.2188 | 5.2188 | +0.066 (+1.27%) | 20,816,547 |
| 18 Mar 2016 | CNY | 4.9688 | 5.2031 | 4.9188 | 5.1531 | 5.1531 | +0.241 (+4.90%) | 19,940,403 |
| 17 Mar 2016 | CNY | 4.775 | 4.9156 | 4.7281 | 4.9125 | 4.9125 | +0.209 (+4.45%) | 14,305,100 |
| 16 Mar 2016 | CNY | 4.8438 | 4.8875 | 4.6563 | 4.7031 | 4.7031 | -0.047 (-0.99%) | 12,691,891 |
| 15 Mar 2016 | CNY | 4.7438 | 4.7844 | 4.7063 | 4.75 | 4.75 | -0.003 (-0.07%) | 12,595,753 |
