| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2016 | CNY | 5.3878 | 5.4184 | 5.3571 | 5.4082 | 5.4082 | +0.025 (+0.47%) | 15,781,976 |
| 14 Apr 2016 | CNY | 5.3929 | 5.398 | 5.3418 | 5.3827 | 5.3827 | +0.021 (+0.38%) | 14,090,530 |
| 13 Apr 2016 | CNY | 5.3214 | 5.398 | 5.3163 | 5.3622 | 5.3622 | +0.061 (+1.15%) | 21,793,251 |
| 12 Apr 2016 | CNY | 5.352 | 5.3725 | 5.2551 | 5.301 | 5.301 | -0.056 (-1.05%) | 10,236,927 |
| 11 Apr 2016 | CNY | 5.2653 | 5.3827 | 5.2653 | 5.3571 | 5.3571 | +0.102 (+1.94%) | 16,036,118 |
| 8 Apr 2016 | CNY | 5.2806 | 5.301 | 5.2092 | 5.2551 | 5.2551 | -0.051 (-0.96%) | 13,964,361 |
| 7 Apr 2016 | CNY | 5.4133 | 5.4184 | 5.301 | 5.3061 | 5.3061 | -0.082 (-1.52%) | 17,986,686 |
| 6 Apr 2016 | CNY | 5.3776 | 5.4184 | 5.3316 | 5.3878 | 5.3878 | 0.0 (0.0%) | 14,237,784 |
| 5 Apr 2016 | CNY | 5.3061 | 5.4082 | 5.301 | 5.3878 | 5.3878 | +0.082 (+1.54%) | 21,977,971 |
| 1 Apr 2016 | CNY | 5.2857 | 5.3265 | 5.2194 | 5.3061 | 5.3061 | -0.015 (-0.29%) | 13,716,168 |
| 31 Mar 2016 | CNY | 5.3571 | 5.3674 | 5.2857 | 5.3214 | 5.3214 | -0.005 (-0.10%) | 17,448,915 |
| 30 Mar 2016 | CNY | 5.2296 | 5.3316 | 5.2092 | 5.3265 | 5.3265 | +0.143 (+2.75%) | 17,136,830 |
| 29 Mar 2016 | CNY | 5.2551 | 5.2602 | 5.1582 | 5.1837 | 5.1837 | -0.051 (-0.97%) | 13,493,817 |
| 28 Mar 2016 | CNY | 5.3265 | 5.3674 | 5.2092 | 5.2347 | 5.2347 | -0.092 (-1.72%) | 29,344,371 |
| 25 Mar 2016 | CNY | 5.3214 | 5.3776 | 5.2551 | 5.3265 | 5.3265 | -0.015 (-0.29%) | 26,027,384 |
| 24 Mar 2016 | CNY | 5.3316 | 5.4235 | 5.3061 | 5.3418 | 5.3418 | -0.173 (-3.15%) | 38,381,956 |
| 23 Mar 2016 | CNY | 5.301 | 5.6684 | 5.2653 | 5.5153 | 5.5153 | +0.362 (+7.03%) | 60,557,085 |
| 22 Mar 2016 | CNY | 5.1633 | 5.2143 | 5.1276 | 5.1531 | 5.1531 | -0.025 (-0.49%) | 15,509,536 |
| 21 Mar 2016 | CNY | 5.1888 | 5.2398 | 5.1378 | 5.1786 | 5.1786 | +0.041 (+0.79%) | 22,499,537 |
| 18 Mar 2016 | CNY | 5.0561 | 5.1837 | 5.051 | 5.1378 | 5.1378 | +0.077 (+1.51%) | 22,626,459 |
| 17 Mar 2016 | CNY | 4.949 | 5.0816 | 4.9439 | 5.0612 | 5.0612 | +0.097 (+1.95%) | 11,576,422 |
| 16 Mar 2016 | CNY | 4.9388 | 4.9796 | 4.898 | 4.9643 | 4.9643 | -0.005 (-0.10%) | 12,488,724 |
| 15 Mar 2016 | CNY | 5.0306 | 5.0663 | 4.9082 | 4.9694 | 4.9694 | +0.005 (+0.10%) | 12,080,407 |
| 14 Mar 2016 | CNY | 4.8929 | 5.0612 | 4.8929 | 4.9643 | 4.9643 | +0.097 (+1.99%) | 11,454,165 |
| 11 Mar 2016 | CNY | 4.852 | 4.8929 | 4.7959 | 4.8674 | 4.8674 | -0.056 (-1.14%) | 8,670,983 |
| 10 Mar 2016 | CNY | 4.9949 | 5.051 | 4.8878 | 4.9235 | 4.9235 | -0.107 (-2.13%) | 9,722,581 |
| 9 Mar 2016 | CNY | 5.0561 | 5.0561 | 4.9235 | 5.0306 | 5.0306 | -0.112 (-2.18%) | 14,350,600 |
| 8 Mar 2016 | CNY | 5.2143 | 5.2143 | 4.949 | 5.1429 | 5.1429 | -0.087 (-1.66%) | 15,047,006 |
| 7 Mar 2016 | CNY | 5.3571 | 5.3571 | 5.1276 | 5.2296 | 5.2296 | +0.061 (+1.18%) | 19,142,667 |
| 4 Mar 2016 | CNY | 5.2245 | 5.301 | 5.0561 | 5.1684 | 5.1684 | -0.097 (-1.84%) | 28,167,687 |
