| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2016 | CNY | 9.4 | 9.87 | 9.36 | 9.79 | 9.79 | +0.35 (+3.71%) | 17,360,639 |
| 26 Apr 2016 | CNY | 9.16 | 9.46 | 9.06 | 9.44 | 9.44 | +0.27 (+2.94%) | 7,648,402 |
| 25 Apr 2016 | CNY | 9.27 | 9.33 | 9.05 | 9.17 | 9.17 | -0.1 (-1.08%) | 5,214,702 |
| 22 Apr 2016 | CNY | 9.12 | 9.56 | 9.07 | 9.27 | 9.27 | +0.07 (+0.76%) | 5,649,753 |
| 21 Apr 2016 | CNY | 9.28 | 9.55 | 9.01 | 9.2 | 9.2 | -0.14 (-1.50%) | 9,004,916 |
| 20 Apr 2016 | CNY | 9.64 | 9.75 | 8.85 | 9.34 | 9.34 | -0.25 (-2.61%) | 18,517,982 |
| 19 Apr 2016 | CNY | 9.51 | 9.63 | 9.44 | 9.59 | 9.59 | +0.07 (+0.74%) | 8,972,428 |
| 18 Apr 2016 | CNY | 9.51 | 9.64 | 9.42 | 9.52 | 9.52 | -0.02 (-0.21%) | 11,315,284 |
| 15 Apr 2016 | CNY | 9.66 | 9.79 | 9.41 | 9.54 | 9.54 | -0.07 (-0.73%) | 10,669,919 |
| 14 Apr 2016 | CNY | 9.53 | 9.67 | 9.51 | 9.61 | 9.61 | +0.05 (+0.52%) | 11,789,805 |
| 13 Apr 2016 | CNY | 9.65 | 9.7 | 9.55 | 9.56 | 9.56 | -0.02 (-0.21%) | 15,297,372 |
| 12 Apr 2016 | CNY | 9.43 | 9.6 | 9.33 | 9.58 | 9.58 | +0.1 (+1.05%) | 9,290,876 |
| 11 Apr 2016 | CNY | 9.28 | 9.55 | 9.28 | 9.48 | 9.48 | +0.31 (+3.38%) | 7,935,690 |
| 8 Apr 2016 | CNY | 9.2 | 9.28 | 9.05 | 9.17 | 9.17 | -0.11 (-1.19%) | 5,367,819 |
| 7 Apr 2016 | CNY | 9.55 | 9.62 | 9.28 | 9.28 | 9.28 | -0.26 (-2.73%) | 7,587,946 |
| 6 Apr 2016 | CNY | 9.46 | 9.72 | 9.42 | 9.54 | 9.54 | +0.03 (+0.32%) | 7,667,267 |
| 5 Apr 2016 | CNY | 9.27 | 9.54 | 9.21 | 9.51 | 9.51 | +0.24 (+2.59%) | 7,777,982 |
| 1 Apr 2016 | CNY | 9.24 | 9.35 | 9.06 | 9.27 | 9.27 | -0.05 (-0.54%) | 6,286,277 |
| 31 Mar 2016 | CNY | 9.5 | 9.52 | 9.29 | 9.32 | 9.32 | -0.1 (-1.06%) | 7,031,376 |
| 30 Mar 2016 | CNY | 9.18 | 9.43 | 9.1 | 9.42 | 9.42 | +0.35 (+3.86%) | 7,040,684 |
| 29 Mar 2016 | CNY | 9.35 | 9.48 | 9.05 | 9.07 | 9.07 | -0.35 (-3.72%) | 7,150,873 |
| 28 Mar 2016 | CNY | 9.65 | 9.79 | 9.4 | 9.42 | 9.42 | -0.15 (-1.57%) | 7,563,181 |
| 25 Mar 2016 | CNY | 9.43 | 9.72 | 9.35 | 9.57 | 9.57 | +0.06 (+0.63%) | 7,868,008 |
| 24 Mar 2016 | CNY | 9.52 | 10.04 | 9.35 | 9.51 | 9.51 | -0.15 (-1.55%) | 16,532,946 |
| 23 Mar 2016 | CNY | 9.83 | 9.9 | 9.52 | 9.66 | 9.66 | -0.26 (-2.62%) | 16,058,297 |
| 22 Mar 2016 | CNY | 9.8 | 10.07 | 9.53 | 9.92 | 9.92 | +0.19 (+1.95%) | 20,372,176 |
| 21 Mar 2016 | CNY | 9.1 | 9.8 | 9.05 | 9.73 | 9.73 | +0.73 (+8.11%) | 22,093,245 |
| 18 Mar 2016 | CNY | 8.72 | 9.04 | 8.71 | 9 | 9 | +0.28 (+3.21%) | 14,627,359 |
| 17 Mar 2016 | CNY | 8.54 | 8.77 | 8.51 | 8.72 | 8.72 | +0.19 (+2.23%) | 7,613,610 |
| 16 Mar 2016 | CNY | 8.71 | 8.83 | 8.47 | 8.53 | 8.53 | -0.14 (-1.61%) | 5,994,993 |
