| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2016 | CNY | 4.01 | 4.01 | 3.83 | 3.85 | 3.85 | -0.18 (-4.47%) | 44,764,551 |
| 15 Apr 2016 | CNY | 4 | 4.04 | 3.98 | 4.03 | 4.03 | +0.01 (+0.25%) | 25,431,761 |
| 14 Apr 2016 | CNY | 4.01 | 4.03 | 3.94 | 4.02 | 4.02 | +0.03 (+0.75%) | 33,595,970 |
| 13 Apr 2016 | CNY | 4.02 | 4.06 | 3.98 | 3.99 | 3.99 | -0.03 (-0.75%) | 42,072,020 |
| 12 Apr 2016 | CNY | 4.05 | 4.11 | 3.97 | 4.02 | 4.02 | -0.05 (-1.23%) | 36,247,473 |
| 11 Apr 2016 | CNY | 4.03 | 4.07 | 3.98 | 4.07 | 4.07 | +0.07 (+1.75%) | 40,336,234 |
| 8 Apr 2016 | CNY | 3.89 | 4.01 | 3.88 | 4 | 4 | +0.11 (+2.83%) | 35,763,798 |
| 7 Apr 2016 | CNY | 3.97 | 4.04 | 3.88 | 3.89 | 3.89 | -0.06 (-1.52%) | 33,131,027 |
| 6 Apr 2016 | CNY | 3.83 | 3.98 | 3.83 | 3.95 | 3.95 | +0.09 (+2.33%) | 30,530,884 |
| 5 Apr 2016 | CNY | 3.75 | 3.88 | 3.74 | 3.86 | 3.86 | +0.12 (+3.21%) | 25,326,705 |
| 1 Apr 2016 | CNY | 3.69 | 3.74 | 3.65 | 3.74 | 3.74 | +0.04 (+1.08%) | 26,269,230 |
| 31 Mar 2016 | CNY | 3.69 | 3.75 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 26,536,665 |
| 30 Mar 2016 | CNY | 3.67 | 3.7 | 3.57 | 3.7 | 3.7 | +0.06 (+1.65%) | 41,728,997 |
| 29 Mar 2016 | CNY | 3.73 | 3.75 | 3.58 | 3.64 | 3.64 | -0.09 (-2.41%) | 25,539,822 |
| 28 Mar 2016 | CNY | 3.68 | 3.84 | 3.67 | 3.73 | 3.73 | +0.06 (+1.63%) | 33,942,850 |
| 25 Mar 2016 | CNY | 3.57 | 3.7 | 3.57 | 3.67 | 3.67 | +0.09 (+2.51%) | 24,582,464 |
| 24 Mar 2016 | CNY | 3.51 | 3.72 | 3.49 | 3.58 | 3.58 | +0.03 (+0.85%) | 42,466,398 |
| 23 Mar 2016 | CNY | 3.5 | 3.56 | 3.48 | 3.55 | 3.55 | +0.03 (+0.85%) | 24,465,476 |
| 22 Mar 2016 | CNY | 3.55 | 3.57 | 3.51 | 3.52 | 3.52 | -0.06 (-1.68%) | 24,806,384 |
| 21 Mar 2016 | CNY | 3.56 | 3.59 | 3.53 | 3.58 | 3.58 | +0.05 (+1.42%) | 29,322,710 |
| 18 Mar 2016 | CNY | 3.46 | 3.54 | 3.44 | 3.53 | 3.53 | +0.08 (+2.32%) | 27,558,938 |
| 17 Mar 2016 | CNY | 3.4 | 3.47 | 3.36 | 3.45 | 3.45 | +0.06 (+1.77%) | 19,267,111 |
| 16 Mar 2016 | CNY | 3.45 | 3.5 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 16,922,790 |
| 15 Mar 2016 | CNY | 3.4 | 3.44 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 15,127,150 |
| 14 Mar 2016 | CNY | 3.36 | 3.45 | 3.35 | 3.42 | 3.42 | +0.09 (+2.70%) | 19,552,025 |
| 11 Mar 2016 | CNY | 3.3 | 3.37 | 3.26 | 3.33 | 3.33 | 0.0 (0.0%) | 11,280,557 |
| 10 Mar 2016 | CNY | 3.41 | 3.45 | 3.31 | 3.33 | 3.33 | -0.07 (-2.06%) | 13,764,936 |
| 9 Mar 2016 | CNY | 3.4 | 3.47 | 3.36 | 3.4 | 3.4 | -0.09 (-2.58%) | 20,551,672 |
| 8 Mar 2016 | CNY | 3.43 | 3.51 | 3.28 | 3.49 | 3.49 | +0.11 (+3.25%) | 34,725,938 |
| 7 Mar 2016 | CNY | 3.27 | 3.38 | 3.27 | 3.38 | 3.38 | +0.16 (+4.97%) | 27,452,707 |
