| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2016 | CNY | 3.71 | 3.72 | 3.52 | 3.53 | 3.53 | -0.17 (-4.59%) | 39,960,509 |
| 5 May 2016 | CNY | 3.69 | 3.72 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 21,919,448 |
| 4 May 2016 | CNY | 3.67 | 3.71 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 35,330,618 |
| 3 May 2016 | CNY | 3.65 | 3.73 | 3.65 | 3.69 | 3.69 | -0.15 (-3.91%) | 62,167,487 |
| 29 Apr 2016 | CNY | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
| 28 Apr 2016 | CNY | 3.88 | 3.9 | 3.75 | 3.84 | 3.84 | -0.06 (-1.54%) | 40,521,789 |
| 27 Apr 2016 | CNY | 3.95 | 3.95 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 31,172,202 |
| 26 Apr 2016 | CNY | 3.97 | 3.98 | 3.88 | 3.94 | 3.94 | -0.03 (-0.76%) | 48,798,977 |
| 25 Apr 2016 | CNY | 3.96 | 4 | 3.89 | 3.97 | 3.97 | -0.05 (-1.24%) | 42,603,043 |
| 22 Apr 2016 | CNY | 3.98 | 4.05 | 3.96 | 4.02 | 4.02 | -0.05 (-1.23%) | 40,689,210 |
| 21 Apr 2016 | CNY | 4.03 | 4.14 | 3.99 | 4.07 | 4.07 | +0.04 (+0.99%) | 53,497,797 |
| 20 Apr 2016 | CNY | 4.27 | 4.3 | 3.95 | 4.03 | 4.03 | -0.21 (-4.95%) | 63,723,644 |
| 19 Apr 2016 | CNY | 4.3 | 4.34 | 4.21 | 4.24 | 4.24 | -0.05 (-1.17%) | 38,296,358 |
| 18 Apr 2016 | CNY | 4.22 | 4.32 | 4.15 | 4.29 | 4.29 | +0.03 (+0.70%) | 49,874,917 |
| 15 Apr 2016 | CNY | 4.33 | 4.37 | 4.23 | 4.26 | 4.26 | -0.1 (-2.29%) | 57,637,176 |
| 14 Apr 2016 | CNY | 4.24 | 4.45 | 4.18 | 4.36 | 4.36 | +0.09 (+2.11%) | 113,602,506 |
| 13 Apr 2016 | CNY | 4.25 | 4.45 | 4.24 | 4.27 | 4.27 | +0.12 (+2.89%) | 150,869,976 |
| 12 Apr 2016 | CNY | 4.15 | 4.16 | 4.04 | 4.15 | 4.15 | -0.01 (-0.24%) | 65,210,417 |
| 11 Apr 2016 | CNY | 4.06 | 4.19 | 4.04 | 4.16 | 4.16 | +0.13 (+3.23%) | 65,449,190 |
| 8 Apr 2016 | CNY | 4.03 | 4.06 | 3.98 | 4.03 | 4.03 | -0.04 (-0.98%) | 38,353,708 |
| 7 Apr 2016 | CNY | 4.13 | 4.15 | 4.05 | 4.07 | 4.07 | -0.05 (-1.21%) | 40,679,206 |
| 6 Apr 2016 | CNY | 4.14 | 4.16 | 4.08 | 4.12 | 4.12 | -0.04 (-0.96%) | 36,426,359 |
| 5 Apr 2016 | CNY | 4.12 | 4.18 | 4.07 | 4.16 | 4.16 | +0.04 (+0.97%) | 54,216,751 |
| 1 Apr 2016 | CNY | 4.08 | 4.17 | 4.06 | 4.12 | 4.12 | +0.03 (+0.73%) | 46,182,005 |
| 31 Mar 2016 | CNY | 4.08 | 4.14 | 4.03 | 4.09 | 4.09 | +0.01 (+0.25%) | 40,666,788 |
| 30 Mar 2016 | CNY | 4.02 | 4.08 | 4.01 | 4.08 | 4.08 | +0.09 (+2.26%) | 27,618,977 |
| 29 Mar 2016 | CNY | 4.03 | 4.05 | 3.95 | 3.99 | 3.99 | -0.03 (-0.75%) | 31,197,243 |
| 28 Mar 2016 | CNY | 4.05 | 4.09 | 4 | 4.02 | 4.02 | -0.05 (-1.23%) | 39,412,873 |
| 25 Mar 2016 | CNY | 4.05 | 4.09 | 3.96 | 4.07 | 4.07 | -0.01 (-0.25%) | 58,503,754 |
| 24 Mar 2016 | CNY | 4.2 | 4.2 | 4.08 | 4.08 | 4.08 | -0.19 (-4.45%) | 58,277,309 |
