| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2016 | CNY | 6.16 | 6.41 | 6.11 | 6.32 | 6.32 | +0.15 (+2.43%) | 20,129,876 |
| 14 Apr 2016 | CNY | 6.12 | 6.28 | 6.06 | 6.17 | 6.17 | +0.09 (+1.48%) | 15,971,056 |
| 13 Apr 2016 | CNY | 5.98 | 6.23 | 5.97 | 6.08 | 6.08 | +0.12 (+2.01%) | 15,067,660 |
| 12 Apr 2016 | CNY | 6.13 | 6.13 | 5.93 | 5.96 | 5.96 | -0.15 (-2.45%) | 15,464,284 |
| 11 Apr 2016 | CNY | 6.05 | 6.23 | 6.05 | 6.11 | 6.11 | +0.12 (+2.00%) | 13,412,839 |
| 8 Apr 2016 | CNY | 6.05 | 6.2 | 5.85 | 5.99 | 5.99 | -0.18 (-2.92%) | 15,514,562 |
| 7 Apr 2016 | CNY | 6.17 | 6.36 | 6 | 6.17 | 6.17 | -0.05 (-0.80%) | 17,228,175 |
| 6 Apr 2016 | CNY | 5.81 | 6.39 | 5.81 | 6.22 | 6.22 | +0.28 (+4.71%) | 34,195,637 |
| 5 Apr 2016 | CNY | 5.66 | 5.97 | 5.61 | 5.94 | 5.94 | +0.28 (+4.95%) | 28,121,169 |
| 1 Apr 2016 | CNY | 5.6 | 5.72 | 5.41 | 5.66 | 5.66 | +0.04 (+0.71%) | 13,291,728 |
| 31 Mar 2016 | CNY | 5.62 | 5.73 | 5.6 | 5.62 | 5.62 | 0.0 (0.0%) | 11,543,801 |
| 30 Mar 2016 | CNY | 5.49 | 5.64 | 5.49 | 5.62 | 5.62 | +0.16 (+2.93%) | 10,857,658 |
| 29 Mar 2016 | CNY | 5.58 | 5.65 | 5.34 | 5.46 | 5.46 | -0.2 (-3.53%) | 13,417,383 |
| 28 Mar 2016 | CNY | 5.71 | 5.89 | 5.62 | 5.66 | 5.66 | -0.04 (-0.70%) | 18,819,153 |
| 25 Mar 2016 | CNY | 5.5 | 5.73 | 5.48 | 5.7 | 5.7 | +0.2 (+3.64%) | 12,909,975 |
| 24 Mar 2016 | CNY | 5.53 | 5.63 | 5.41 | 5.5 | 5.5 | -0.1 (-1.79%) | 10,795,934 |
| 23 Mar 2016 | CNY | 5.61 | 5.67 | 5.51 | 5.6 | 5.6 | 0.0 (0.0%) | 9,276,340 |
| 22 Mar 2016 | CNY | 5.56 | 5.74 | 5.5 | 5.6 | 5.6 | -0.01 (-0.18%) | 16,752,498 |
| 21 Mar 2016 | CNY | 5.58 | 5.75 | 5.5 | 5.61 | 5.61 | +0.14 (+2.56%) | 22,720,144 |
| 18 Mar 2016 | CNY | 5.32 | 5.5 | 5.24 | 5.47 | 5.47 | +0.1 (+1.86%) | 26,544,082 |
| 17 Mar 2016 | CNY | 5.06 | 5.41 | 5.03 | 5.37 | 5.37 | +0.34 (+6.76%) | 20,169,680 |
| 16 Mar 2016 | CNY | 5.11 | 5.17 | 5 | 5.03 | 5.03 | -0.06 (-1.18%) | 7,873,764 |
| 15 Mar 2016 | CNY | 5.13 | 5.19 | 5.02 | 5.09 | 5.09 | -0.08 (-1.55%) | 8,466,720 |
| 14 Mar 2016 | CNY | 5.09 | 5.24 | 5.06 | 5.17 | 5.17 | +0.13 (+2.58%) | 15,131,642 |
| 11 Mar 2016 | CNY | 4.96 | 5.08 | 4.87 | 5.04 | 5.04 | +0.06 (+1.20%) | 7,554,601 |
| 10 Mar 2016 | CNY | 5.12 | 5.15 | 4.96 | 4.98 | 4.98 | -0.13 (-2.54%) | 7,978,909 |
| 9 Mar 2016 | CNY | 5.1 | 5.2 | 5.06 | 5.11 | 5.11 | -0.15 (-2.85%) | 9,754,600 |
| 8 Mar 2016 | CNY | 5.27 | 5.28 | 5.04 | 5.26 | 5.26 | -0.03 (-0.57%) | 10,979,419 |
| 7 Mar 2016 | CNY | 5.23 | 5.37 | 5.19 | 5.29 | 5.29 | +0.09 (+1.73%) | 11,396,079 |
| 4 Mar 2016 | CNY | 5.37 | 5.45 | 5.07 | 5.2 | 5.2 | -0.18 (-3.35%) | 15,704,742 |
