| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2016 | CNY | 5.49 | 5.55 | 5.35 | 5.45 | 5.45 | -0.04 (-0.73%) | 4,161,486 |
| 27 Apr 2016 | CNY | 5.45 | 5.61 | 5.41 | 5.49 | 5.49 | +0.04 (+0.73%) | 6,078,925 |
| 26 Apr 2016 | CNY | 5.4 | 5.46 | 5.36 | 5.45 | 5.45 | +0.05 (+0.93%) | 5,019,329 |
| 25 Apr 2016 | CNY | 5.43 | 5.44 | 5.21 | 5.4 | 5.4 | -0.05 (-0.92%) | 6,544,248 |
| 22 Apr 2016 | CNY | 5.33 | 5.52 | 5.33 | 5.45 | 5.45 | 0.0 (0.0%) | 7,542,881 |
| 21 Apr 2016 | CNY | 5.52 | 5.57 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 5,571,003 |
| 20 Apr 2016 | CNY | 5.9 | 5.9 | 5.38 | 5.5 | 5.5 | -0.38 (-6.46%) | 11,291,849 |
| 19 Apr 2016 | CNY | 5.87 | 5.9 | 5.82 | 5.88 | 5.88 | +0.03 (+0.51%) | 3,955,286 |
| 18 Apr 2016 | CNY | 5.94 | 5.96 | 5.78 | 5.85 | 5.85 | -0.12 (-2.01%) | 8,584,356 |
| 15 Apr 2016 | CNY | 6.01 | 6.06 | 5.91 | 5.97 | 5.97 | -0.05 (-0.83%) | 9,467,945 |
| 14 Apr 2016 | CNY | 5.91 | 6.07 | 5.91 | 6.02 | 6.02 | +0.12 (+2.03%) | 12,865,232 |
| 13 Apr 2016 | CNY | 5.85 | 5.98 | 5.81 | 5.9 | 5.9 | +0.04 (+0.68%) | 16,136,251 |
| 12 Apr 2016 | CNY | 6.06 | 6.07 | 5.69 | 5.86 | 5.86 | -0.21 (-3.46%) | 19,944,413 |
| 11 Apr 2016 | CNY | 6.06 | 6.1 | 6 | 6.07 | 6.07 | +0.07 (+1.17%) | 15,217,829 |
| 8 Apr 2016 | CNY | 6.07 | 6.11 | 5.91 | 6 | 6 | -0.13 (-2.12%) | 9,675,300 |
| 7 Apr 2016 | CNY | 6.13 | 6.18 | 6.09 | 6.13 | 6.13 | -0.01 (-0.16%) | 12,405,673 |
| 6 Apr 2016 | CNY | 6.22 | 6.29 | 6.07 | 6.14 | 6.14 | -0.1 (-1.60%) | 14,608,650 |
| 5 Apr 2016 | CNY | 6.04 | 6.25 | 6 | 6.24 | 6.24 | +0.18 (+2.97%) | 19,605,053 |
| 1 Apr 2016 | CNY | 6.05 | 6.09 | 5.94 | 6.06 | 6.06 | +0.01 (+0.17%) | 5,857,159 |
| 31 Mar 2016 | CNY | 6.11 | 6.15 | 5.99 | 6.05 | 6.05 | -0.06 (-0.98%) | 9,844,909 |
| 30 Mar 2016 | CNY | 6.04 | 6.13 | 5.95 | 6.11 | 6.11 | +0.16 (+2.69%) | 10,462,566 |
| 29 Mar 2016 | CNY | 6.01 | 6.08 | 5.86 | 5.95 | 5.95 | -0.1 (-1.65%) | 5,403,337 |
| 28 Mar 2016 | CNY | 5.95 | 6.13 | 5.91 | 6.05 | 6.05 | +0.12 (+2.02%) | 11,501,463 |
| 25 Mar 2016 | CNY | 5.85 | 5.99 | 5.83 | 5.93 | 5.93 | +0.02 (+0.34%) | 5,851,336 |
| 24 Mar 2016 | CNY | 6.05 | 6.13 | 5.84 | 5.91 | 5.91 | -0.13 (-2.15%) | 8,525,834 |
| 23 Mar 2016 | CNY | 6.06 | 6.12 | 5.98 | 6.04 | 6.04 | -0.03 (-0.49%) | 6,032,395 |
| 22 Mar 2016 | CNY | 6.09 | 6.16 | 5.98 | 6.07 | 6.07 | -0.07 (-1.14%) | 8,210,568 |
| 21 Mar 2016 | CNY | 5.97 | 6.21 | 5.92 | 6.14 | 6.14 | +0.21 (+3.54%) | 12,413,123 |
| 18 Mar 2016 | CNY | 5.68 | 6.03 | 5.68 | 5.93 | 5.93 | +0.23 (+4.04%) | 10,953,578 |
| 17 Mar 2016 | CNY | 5.58 | 5.75 | 5.55 | 5.7 | 5.7 | +0.15 (+2.70%) | 5,426,875 |
