| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2016 | CNY | 3.9879 | 4.1153 | 3.8669 | 4.0134 | 4.0134 | +0.051 (+1.29%) | 61,316,651 |
| 19 Apr 2016 | CNY | 3.9752 | 4.0771 | 3.9242 | 3.9624 | 3.9624 | +0.025 (+0.65%) | 43,024,323 |
| 18 Apr 2016 | CNY | 3.9242 | 4.0006 | 3.8987 | 3.9369 | 3.9369 | 0.0 (0.0%) | 28,471,679 |
| 15 Apr 2016 | CNY | 3.9688 | 4.0134 | 3.8732 | 3.9369 | 3.9369 | -0.032 (-0.80%) | 47,989,951 |
| 14 Apr 2016 | CNY | 3.6885 | 4.0261 | 3.663 | 3.9688 | 3.9688 | +0.299 (+8.16%) | 92,282,616 |
| 13 Apr 2016 | CNY | 3.6949 | 3.7522 | 3.6566 | 3.6694 | 3.6694 | 0.0 (0.0%) | 32,211,108 |
| 12 Apr 2016 | CNY | 3.7331 | 3.7395 | 3.6375 | 3.6694 | 3.6694 | -0.045 (-1.20%) | 13,603,943 |
| 11 Apr 2016 | CNY | 3.6439 | 3.7395 | 3.6439 | 3.714 | 3.714 | +0.07 (+1.92%) | 15,193,644 |
| 8 Apr 2016 | CNY | 3.7076 | 3.7267 | 3.5738 | 3.6439 | 3.6439 | -0.089 (-2.39%) | 16,875,931 |
| 7 Apr 2016 | CNY | 3.7395 | 3.7522 | 3.663 | 3.7331 | 3.7331 | -0.006 (-0.17%) | 19,861,020 |
| 6 Apr 2016 | CNY | 3.6312 | 3.7649 | 3.6312 | 3.7395 | 3.7395 | +0.089 (+2.44%) | 27,745,880 |
| 5 Apr 2016 | CNY | 3.5483 | 3.6503 | 3.5356 | 3.6503 | 3.6503 | +0.108 (+3.06%) | 21,709,764 |
| 1 Apr 2016 | CNY | 3.5802 | 3.5802 | 3.4846 | 3.542 | 3.542 | -0.038 (-1.07%) | 13,769,057 |
| 31 Mar 2016 | CNY | 3.6248 | 3.6312 | 3.5547 | 3.5802 | 3.5802 | -0.019 (-0.53%) | 16,004,152 |
| 30 Mar 2016 | CNY | 3.491 | 3.6057 | 3.491 | 3.5993 | 3.5993 | +0.115 (+3.29%) | 20,051,415 |
| 29 Mar 2016 | CNY | 3.4464 | 3.542 | 3.4146 | 3.4846 | 3.4846 | +0.025 (+0.73%) | 22,733,072 |
| 28 Mar 2016 | CNY | 3.5229 | 3.6057 | 3.4528 | 3.4592 | 3.4592 | -0.076 (-2.16%) | 18,008,738 |
| 25 Mar 2016 | CNY | 3.612 | 3.6248 | 3.491 | 3.5356 | 3.5356 | -0.121 (-3.31%) | 30,011,810 |
| 24 Mar 2016 | CNY | 3.612 | 3.8987 | 3.5993 | 3.6566 | 3.6566 | +0.102 (+2.87%) | 62,502,906 |
| 23 Mar 2016 | CNY | 3.5037 | 3.6503 | 3.5037 | 3.5547 | 3.5547 | +0.006 (+0.18%) | 25,161,318 |
| 22 Mar 2016 | CNY | 3.4719 | 3.5866 | 3.4464 | 3.5483 | 3.5483 | +0.032 (+0.90%) | 25,173,142 |
| 21 Mar 2016 | CNY | 3.4082 | 3.5611 | 3.4082 | 3.5165 | 3.5165 | +0.14 (+4.15%) | 30,614,076 |
| 18 Mar 2016 | CNY | 3.3126 | 3.4209 | 3.2808 | 3.3763 | 3.3763 | +0.076 (+2.32%) | 20,068,308 |
| 17 Mar 2016 | CNY | 3.2489 | 3.3254 | 3.2489 | 3.2999 | 3.2999 | +0.076 (+2.37%) | 19,227,305 |
| 16 Mar 2016 | CNY | 3.268 | 3.2744 | 3.198 | 3.2234 | 3.2234 | 0.0 (0.0%) | 11,912,273 |
| 15 Mar 2016 | CNY | 3.2362 | 3.2617 | 3.2043 | 3.2234 | 3.2234 | 0.0 (0.0%) | 10,504,848 |
| 14 Mar 2016 | CNY | 3.1534 | 3.2808 | 3.1279 | 3.2234 | 3.2234 | +0.121 (+3.90%) | 14,853,164 |
| 11 Mar 2016 | CNY | 3.0706 | 3.1406 | 3.0578 | 3.1024 | 3.1024 | -0.013 (-0.41%) | 8,664,354 |
| 10 Mar 2016 | CNY | 3.2298 | 3.2617 | 3.096 | 3.1151 | 3.1151 | -0.102 (-3.17%) | 12,520,368 |
| 9 Mar 2016 | CNY | 3.2489 | 3.2744 | 3.2043 | 3.2171 | 3.2171 | -0.121 (-3.62%) | 11,450,892 |
