| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2016 | CNY | 4.1846 | 4.2615 | 4.1615 | 4.1923 | 4.1923 | +0.023 (+0.55%) | 19,244,694 |
| 18 May 2016 | CNY | 4.3231 | 4.3462 | 4.1615 | 4.1692 | 4.1692 | -0.185 (-4.24%) | 22,996,721 |
| 17 May 2016 | CNY | 4.4462 | 4.4539 | 4.3308 | 4.3539 | 4.3539 | -0.054 (-1.22%) | 14,750,976 |
| 16 May 2016 | CNY | 4.3539 | 4.4154 | 4.3308 | 4.4077 | 4.4077 | +0.038 (+0.88%) | 12,658,519 |
| 13 May 2016 | CNY | 4.3846 | 4.4462 | 4.3462 | 4.3692 | 4.3692 | -0.031 (-0.70%) | 14,413,198 |
| 12 May 2016 | CNY | 4.4077 | 4.4154 | 4.2615 | 4.4 | 4.4 | -0.069 (-1.55%) | 16,933,536 |
| 11 May 2016 | CNY | 4.4769 | 4.5385 | 4.4462 | 4.4692 | 4.4692 | +0.015 (+0.34%) | 24,218,766 |
| 10 May 2016 | CNY | 4.4462 | 4.4769 | 4.4231 | 4.4539 | 4.4539 | +0.023 (+0.52%) | 18,917,691 |
| 9 May 2016 | CNY | 4.6231 | 4.6231 | 4.3462 | 4.4308 | 4.4308 | -0.208 (-4.48%) | 35,112,668 |
| 6 May 2016 | CNY | 4.8385 | 4.9154 | 4.6308 | 4.6385 | 4.6385 | -0.208 (-4.29%) | 48,812,702 |
| 5 May 2016 | CNY | 4.8154 | 4.8846 | 4.7692 | 4.8462 | 4.8462 | 0.0 (0.0%) | 28,062,134 |
| 4 May 2016 | CNY | 4.7769 | 4.9231 | 4.7539 | 4.8462 | 4.8462 | +0.038 (+0.80%) | 39,851,574 |
| 3 May 2016 | CNY | 4.7308 | 4.8077 | 4.6539 | 4.8077 | 4.8077 | +0.092 (+1.96%) | 30,370,220 |
| 29 Apr 2016 | CNY | 4.6615 | 4.7462 | 4.6385 | 4.7154 | 4.7154 | +0.031 (+0.66%) | 24,139,736 |
| 28 Apr 2016 | CNY | 4.7923 | 4.8462 | 4.6231 | 4.6846 | 4.6846 | -0.115 (-2.40%) | 47,433,262 |
| 27 Apr 2016 | CNY | 4.9846 | 4.9923 | 4.7846 | 4.8 | 4.8 | -0.177 (-3.55%) | 39,143,341 |
| 26 Apr 2016 | CNY | 4.9385 | 5.0077 | 4.8615 | 4.9769 | 4.9769 | +0.015 (+0.31%) | 33,272,674 |
| 25 Apr 2016 | CNY | 5.0154 | 5.0462 | 4.8077 | 4.9615 | 4.9615 | -0.1 (-1.98%) | 49,670,318 |
| 22 Apr 2016 | CNY | 5.0615 | 5.1154 | 4.9308 | 5.0615 | 5.0615 | -0.139 (-2.66%) | 67,769,770 |
| 21 Apr 2016 | CNY | 4.9462 | 5.3231 | 4.8846 | 5.2 | 5.2 | +0.177 (+3.52%) | 118,474,255 |
| 20 Apr 2016 | CNY | 4.9462 | 5.1231 | 4.6615 | 5.0231 | 5.0231 | +0.077 (+1.55%) | 111,246,220 |
| 19 Apr 2016 | CNY | 4.8769 | 4.9846 | 4.8231 | 4.9462 | 4.9462 | +0.1 (+2.06%) | 47,169,812 |
| 18 Apr 2016 | CNY | 4.9769 | 4.9769 | 4.8154 | 4.8462 | 4.8462 | -0.138 (-2.78%) | 52,251,321 |
| 15 Apr 2016 | CNY | 4.8462 | 5.0308 | 4.8077 | 4.9846 | 4.9846 | +0.1 (+2.05%) | 86,180,109 |
| 14 Apr 2016 | CNY | 4.7154 | 4.9462 | 4.6846 | 4.8846 | 4.8846 | +0.177 (+3.76%) | 75,977,933 |
| 13 Apr 2016 | CNY | 4.6231 | 4.7615 | 4.6231 | 4.7077 | 4.7077 | +0.108 (+2.34%) | 68,861,767 |
| 12 Apr 2016 | CNY | 4.6308 | 4.6462 | 4.5385 | 4.6 | 4.6 | -0.046 (-0.99%) | 22,731,797 |
| 11 Apr 2016 | CNY | 4.5846 | 4.6769 | 4.5692 | 4.6462 | 4.6462 | +0.092 (+2.03%) | 34,173,718 |
| 8 Apr 2016 | CNY | 4.5615 | 4.6 | 4.4769 | 4.5539 | 4.5539 | -0.069 (-1.50%) | 34,356,944 |
| 7 Apr 2016 | CNY | 4.7385 | 4.7539 | 4.6154 | 4.6231 | 4.6231 | -0.108 (-2.28%) | 44,195,420 |
