| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2016 | CNY | 7.45 | 7.58 | 7.42 | 7.56 | 7.56 | +0.11 (+1.48%) | 4,544,734 |
| 25 Apr 2016 | CNY | 7.36 | 7.5 | 7.25 | 7.45 | 7.45 | 0.0 (0.0%) | 4,794,238 |
| 22 Apr 2016 | CNY | 7.4 | 7.49 | 7.28 | 7.45 | 7.45 | +0.04 (+0.54%) | 4,090,547 |
| 21 Apr 2016 | CNY | 7.49 | 7.57 | 7.39 | 7.41 | 7.41 | -0.08 (-1.07%) | 6,815,465 |
| 20 Apr 2016 | CNY | 8.1 | 8.14 | 7.35 | 7.49 | 7.49 | -0.62 (-7.64%) | 14,534,117 |
| 19 Apr 2016 | CNY | 8.1 | 8.17 | 8.03 | 8.11 | 8.11 | +0.05 (+0.62%) | 6,027,949 |
| 18 Apr 2016 | CNY | 8.21 | 8.23 | 8.03 | 8.06 | 8.06 | -0.27 (-3.24%) | 9,028,790 |
| 15 Apr 2016 | CNY | 8.26 | 8.37 | 8.23 | 8.33 | 8.33 | +0.07 (+0.85%) | 9,687,180 |
| 14 Apr 2016 | CNY | 8.25 | 8.29 | 8.16 | 8.26 | 8.26 | +0.05 (+0.61%) | 9,816,129 |
| 13 Apr 2016 | CNY | 8.25 | 8.39 | 8.19 | 8.21 | 8.21 | +0.02 (+0.24%) | 13,906,110 |
| 12 Apr 2016 | CNY | 8.3 | 8.36 | 8.08 | 8.19 | 8.19 | -0.18 (-2.15%) | 8,800,454 |
| 11 Apr 2016 | CNY | 8.21 | 8.47 | 8.17 | 8.37 | 8.37 | +0.22 (+2.70%) | 13,471,131 |
| 8 Apr 2016 | CNY | 8.08 | 8.22 | 7.94 | 8.15 | 8.15 | +0.03 (+0.37%) | 8,642,603 |
| 7 Apr 2016 | CNY | 8.39 | 8.45 | 8.09 | 8.12 | 8.12 | -0.27 (-3.22%) | 10,355,093 |
| 6 Apr 2016 | CNY | 8.35 | 8.52 | 8.21 | 8.39 | 8.39 | -0.01 (-0.12%) | 12,284,299 |
| 5 Apr 2016 | CNY | 8.2 | 8.43 | 8.16 | 8.4 | 8.4 | +0.21 (+2.56%) | 14,662,026 |
| 1 Apr 2016 | CNY | 8.35 | 8.35 | 8.03 | 8.19 | 8.19 | -0.17 (-2.03%) | 16,084,752 |
| 31 Mar 2016 | CNY | 8.6 | 8.66 | 8.31 | 8.36 | 8.36 | -0.34 (-3.91%) | 25,439,549 |
| 30 Mar 2016 | CNY | 8.42 | 8.72 | 8.3 | 8.7 | 8.7 | +0.16 (+1.87%) | 29,280,581 |
| 29 Mar 2016 | CNY | 8.44 | 8.99 | 8.36 | 8.54 | 8.54 | +0.02 (+0.23%) | 40,513,019 |
| 28 Mar 2016 | CNY | 8.14 | 8.55 | 8.07 | 8.52 | 8.52 | +0.43 (+5.32%) | 21,239,500 |
| 25 Mar 2016 | CNY | 8 | 8.18 | 7.97 | 8.09 | 8.09 | +0.13 (+1.63%) | 7,116,591 |
| 24 Mar 2016 | CNY | 8.14 | 8.16 | 7.87 | 7.96 | 7.96 | -0.23 (-2.81%) | 10,076,104 |
| 23 Mar 2016 | CNY | 8.13 | 8.23 | 7.99 | 8.19 | 8.19 | -0.04 (-0.49%) | 13,707,108 |
| 22 Mar 2016 | CNY | 8.25 | 8.7 | 8.2 | 8.23 | 8.23 | -0.25 (-2.95%) | 28,019,132 |
| 21 Mar 2016 | CNY | 8.12 | 8.68 | 8 | 8.48 | 8.48 | +0.45 (+5.60%) | 28,844,628 |
| 18 Mar 2016 | CNY | 7.3 | 8.03 | 7.28 | 8.03 | 8.03 | +0.73 (+10.00%) | 25,870,602 |
| 17 Mar 2016 | CNY | 7.18 | 7.32 | 7.08 | 7.3 | 7.3 | +0.23 (+3.25%) | 10,309,079 |
| 16 Mar 2016 | CNY | 7.37 | 7.37 | 7.04 | 7.07 | 7.07 | -0.16 (-2.21%) | 5,529,424 |
| 15 Mar 2016 | CNY | 7.34 | 7.4 | 7.2 | 7.23 | 7.23 | -0.11 (-1.50%) | 5,054,868 |
