| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2016 | CNY | 5.05 | 5.12 | 4.93 | 4.98 | 4.98 | -0.04 (-0.80%) | 5,655,091 |
| 12 May 2016 | CNY | 4.99 | 5.03 | 4.78 | 5.02 | 5.02 | -0.02 (-0.40%) | 6,899,448 |
| 11 May 2016 | CNY | 5.13 | 5.17 | 5 | 5.04 | 5.04 | -0.07 (-1.37%) | 6,809,157 |
| 10 May 2016 | CNY | 5.13 | 5.21 | 5.05 | 5.11 | 5.11 | -0.04 (-0.78%) | 5,859,595 |
| 9 May 2016 | CNY | 5.4 | 5.48 | 5.02 | 5.15 | 5.15 | -0.35 (-6.36%) | 13,325,800 |
| 6 May 2016 | CNY | 5.86 | 5.89 | 5.46 | 5.5 | 5.5 | -0.38 (-6.46%) | 15,702,432 |
| 5 May 2016 | CNY | 5.86 | 5.94 | 5.77 | 5.88 | 5.88 | -0.02 (-0.34%) | 9,359,553 |
| 4 May 2016 | CNY | 5.95 | 6.01 | 5.81 | 5.9 | 5.9 | -0.02 (-0.34%) | 12,615,901 |
| 3 May 2016 | CNY | 5.81 | 5.94 | 5.64 | 5.92 | 5.92 | +0.15 (+2.60%) | 15,508,747 |
| 29 Apr 2016 | CNY | 5.8 | 5.94 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 13,948,780 |
| 28 Apr 2016 | CNY | 5.81 | 5.88 | 5.57 | 5.78 | 5.78 | -0.13 (-2.20%) | 16,881,181 |
| 27 Apr 2016 | CNY | 5.95 | 6.19 | 5.88 | 5.91 | 5.91 | +0.1 (+1.72%) | 26,915,237 |
| 26 Apr 2016 | CNY | 5.76 | 5.84 | 5.67 | 5.81 | 5.81 | -0.08 (-1.36%) | 15,204,642 |
| 25 Apr 2016 | CNY | 5.66 | 6.08 | 5.6 | 5.89 | 5.89 | +0.14 (+2.43%) | 20,189,705 |
| 22 Apr 2016 | CNY | 5.86 | 6 | 5.7 | 5.75 | 5.75 | -0.29 (-4.80%) | 22,570,030 |
| 21 Apr 2016 | CNY | 5.87 | 6.2 | 5.67 | 6.04 | 6.04 | +0.14 (+2.37%) | 45,587,809 |
| 20 Apr 2016 | CNY | 5.87 | 6.1 | 5.6 | 5.9 | 5.9 | +0.03 (+0.51%) | 48,771,846 |
| 19 Apr 2016 | CNY | 5.39 | 5.87 | 5.34 | 5.87 | 5.87 | +0.53 (+9.93%) | 35,324,254 |
| 18 Apr 2016 | CNY | 5.55 | 5.55 | 5.32 | 5.34 | 5.34 | -0.21 (-3.78%) | 9,542,024 |
| 15 Apr 2016 | CNY | 5.62 | 5.63 | 5.49 | 5.55 | 5.55 | -0.04 (-0.72%) | 7,177,746 |
| 14 Apr 2016 | CNY | 5.55 | 5.61 | 5.5 | 5.59 | 5.59 | +0.06 (+1.08%) | 6,833,443 |
| 13 Apr 2016 | CNY | 5.51 | 5.65 | 5.5 | 5.53 | 5.53 | +0.08 (+1.47%) | 12,024,719 |
| 12 Apr 2016 | CNY | 5.45 | 5.54 | 5.37 | 5.45 | 5.45 | 0.0 (0.0%) | 6,809,506 |
| 11 Apr 2016 | CNY | 5.36 | 5.59 | 5.36 | 5.45 | 5.45 | +0.12 (+2.25%) | 8,540,680 |
| 8 Apr 2016 | CNY | 5.45 | 5.45 | 5.26 | 5.33 | 5.33 | -0.12 (-2.20%) | 9,154,788 |
| 7 Apr 2016 | CNY | 5.39 | 5.68 | 5.39 | 5.45 | 5.45 | +0.07 (+1.30%) | 17,976,079 |
| 6 Apr 2016 | CNY | 5.33 | 5.46 | 5.31 | 5.38 | 5.38 | 0.0 (0.0%) | 7,235,605 |
| 5 Apr 2016 | CNY | 5.25 | 5.41 | 5.21 | 5.38 | 5.38 | +0.15 (+2.87%) | 9,942,342 |
| 1 Apr 2016 | CNY | 5.23 | 5.25 | 5.08 | 5.23 | 5.23 | 0.0 (0.0%) | 6,654,378 |
| 31 Mar 2016 | CNY | 5.24 | 5.29 | 5.18 | 5.23 | 5.23 | +0.03 (+0.58%) | 7,576,183 |
