| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2016 | CNY | 3.0828 | 3.1183 | 2.9349 | 2.9882 | 2.9882 | -0.16 (-5.07%) | 18,803,641 |
| 17 May 2016 | CNY | 3.1361 | 3.2249 | 3.1243 | 3.1479 | 3.1479 | +0.006 (+0.19%) | 18,664,888 |
| 16 May 2016 | CNY | 3.0473 | 3.1657 | 3.0059 | 3.142 | 3.142 | +0.071 (+2.31%) | 19,307,264 |
| 13 May 2016 | CNY | 3.0828 | 3.1243 | 3.0414 | 3.071 | 3.071 | -0.053 (-1.71%) | 17,840,393 |
| 12 May 2016 | CNY | 3.1183 | 3.1361 | 3 | 3.1243 | 3.1243 | -0.053 (-1.67%) | 23,986,093 |
| 11 May 2016 | CNY | 3.2189 | 3.2426 | 3.1361 | 3.1775 | 3.1775 | 0.0 (0.0%) | 17,218,309 |
| 10 May 2016 | CNY | 3.2308 | 3.2604 | 3.1539 | 3.1775 | 3.1775 | -0.059 (-1.83%) | 22,261,900 |
| 9 May 2016 | CNY | 3.4497 | 3.4675 | 3.213 | 3.2367 | 3.2367 | -0.231 (-6.66%) | 28,389,988 |
| 6 May 2016 | CNY | 3.7633 | 3.7811 | 3.4142 | 3.4675 | 3.4675 | -0.314 (-8.29%) | 44,117,460 |
| 5 May 2016 | CNY | 3.787 | 3.8225 | 3.7041 | 3.7811 | 3.7811 | +0.006 (+0.16%) | 32,917,061 |
| 4 May 2016 | CNY | 3.8107 | 3.8639 | 3.7574 | 3.7752 | 3.7752 | -0.077 (-2.00%) | 35,025,773 |
| 3 May 2016 | CNY | 3.8047 | 3.8698 | 3.7515 | 3.8521 | 3.8521 | 0.0 (0.0%) | 47,087,839 |
| 29 Apr 2016 | CNY | 3.929 | 3.929 | 3.7278 | 3.8521 | 3.8521 | -0.083 (-2.10%) | 64,693,184 |
| 28 Apr 2016 | CNY | 4.1953 | 4.1953 | 3.8521 | 3.9349 | 3.9349 | -0.29 (-6.86%) | 93,038,351 |
| 27 Apr 2016 | CNY | 4.2249 | 4.2249 | 4.2012 | 4.2249 | 4.2249 | +0.385 (+10.02%) | 22,683,741 |
| 29 Dec 2015 | CNY | 3.7633 | 3.8639 | 3.6982 | 3.8402 | 3.8402 | +0.101 (+2.69%) | 19,533,736 |
| 28 Dec 2015 | CNY | 3.8994 | 3.9112 | 3.7337 | 3.7396 | 3.7396 | -0.118 (-3.07%) | 29,266,884 |
| 25 Dec 2015 | CNY | 3.7752 | 3.9645 | 3.7515 | 3.858 | 3.858 | +0.077 (+2.03%) | 34,408,837 |
| 24 Dec 2015 | CNY | 3.7574 | 3.8462 | 3.7101 | 3.7811 | 3.7811 | +0.059 (+1.59%) | 24,223,180 |
| 23 Dec 2015 | CNY | 3.8107 | 3.8107 | 3.6982 | 3.7219 | 3.7219 | -0.089 (-2.33%) | 27,554,785 |
| 22 Dec 2015 | CNY | 3.7811 | 3.9172 | 3.7456 | 3.8107 | 3.8107 | +0.006 (+0.16%) | 27,070,109 |
| 21 Dec 2015 | CNY | 3.7101 | 3.8462 | 3.7041 | 3.8047 | 3.8047 | +0.047 (+1.26%) | 32,206,348 |
| 18 Dec 2015 | CNY | 3.6095 | 3.8402 | 3.5976 | 3.7574 | 3.7574 | +0.16 (+4.44%) | 46,196,065 |
| 17 Dec 2015 | CNY | 3.5444 | 3.6036 | 3.5325 | 3.5976 | 3.5976 | +0.083 (+2.36%) | 16,197,172 |
| 16 Dec 2015 | CNY | 3.5266 | 3.5681 | 3.5089 | 3.5148 | 3.5148 | +0.006 (+0.17%) | 13,841,079 |
| 15 Dec 2015 | CNY | 3.503 | 3.5444 | 3.4734 | 3.5089 | 3.5089 | -0.018 (-0.50%) | 13,922,120 |
| 14 Dec 2015 | CNY | 3.3432 | 3.5385 | 3.3432 | 3.5266 | 3.5266 | +0.124 (+3.65%) | 19,878,871 |
| 11 Dec 2015 | CNY | 3.4201 | 3.432 | 3.3195 | 3.4024 | 3.4024 | -0.012 (-0.35%) | 11,976,169 |
| 10 Dec 2015 | CNY | 3.4675 | 3.5089 | 3.4083 | 3.4142 | 3.4142 | -0.065 (-1.87%) | 13,754,142 |
| 9 Dec 2015 | CNY | 3.4852 | 3.5207 | 3.4497 | 3.4793 | 3.4793 | -0.035 (-1.01%) | 13,166,811 |
