| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2016 | CNY | 8.11 | 8.36 | 8.08 | 8.29 | 8.29 | +0.18 (+2.22%) | 25,981,220 |
| 1 Apr 2016 | CNY | 8.34 | 8.34 | 8.01 | 8.11 | 8.11 | -0.23 (-2.76%) | 23,789,257 |
| 31 Mar 2016 | CNY | 8.53 | 8.56 | 8.29 | 8.34 | 8.34 | -0.17 (-2.00%) | 31,036,763 |
| 30 Mar 2016 | CNY | 8.37 | 8.53 | 8.2 | 8.51 | 8.51 | +0.18 (+2.16%) | 45,946,170 |
| 29 Mar 2016 | CNY | 8.14 | 8.34 | 7.96 | 8.33 | 8.33 | +0.23 (+2.84%) | 37,857,076 |
| 28 Mar 2016 | CNY | 8.1 | 8.34 | 7.91 | 8.1 | 8.1 | +0.07 (+0.87%) | 26,286,285 |
| 25 Mar 2016 | CNY | 8.03 | 8.15 | 7.81 | 8.03 | 8.03 | -0.06 (-0.74%) | 27,047,890 |
| 24 Mar 2016 | CNY | 8.2 | 8.41 | 8.05 | 8.09 | 8.09 | -0.16 (-1.94%) | 35,292,821 |
| 23 Mar 2016 | CNY | 8.3 | 8.3 | 8.04 | 8.25 | 8.25 | -0.12 (-1.43%) | 42,766,941 |
| 22 Mar 2016 | CNY | 7.98 | 8.65 | 7.83 | 8.37 | 8.37 | +0.39 (+4.89%) | 65,423,471 |
| 21 Mar 2016 | CNY | 7.65 | 7.98 | 7.63 | 7.98 | 7.98 | +0.52 (+6.97%) | 52,756,687 |
| 18 Mar 2016 | CNY | 7.29 | 7.57 | 7.23 | 7.46 | 7.46 | +0.22 (+3.04%) | 35,050,007 |
| 17 Mar 2016 | CNY | 7.11 | 7.27 | 7.05 | 7.24 | 7.24 | +0.21 (+2.99%) | 23,212,394 |
| 16 Mar 2016 | CNY | 7.17 | 7.26 | 7 | 7.03 | 7.03 | -0.13 (-1.82%) | 16,159,218 |
| 15 Mar 2016 | CNY | 7.2 | 7.32 | 7.11 | 7.16 | 7.16 | -0.07 (-0.97%) | 15,018,906 |
| 14 Mar 2016 | CNY | 7 | 7.44 | 6.95 | 7.23 | 7.23 | +0.38 (+5.55%) | 26,817,323 |
| 11 Mar 2016 | CNY | 6.93 | 6.96 | 6.71 | 6.85 | 6.85 | -0.14 (-2.00%) | 16,329,639 |
| 10 Mar 2016 | CNY | 7.03 | 7.18 | 6.96 | 6.99 | 6.99 | -0.1 (-1.41%) | 17,237,356 |
| 9 Mar 2016 | CNY | 7.22 | 7.28 | 7.06 | 7.09 | 7.09 | -0.28 (-3.80%) | 18,767,467 |
| 8 Mar 2016 | CNY | 7.53 | 7.53 | 7.01 | 7.37 | 7.37 | -0.12 (-1.60%) | 26,748,285 |
| 7 Mar 2016 | CNY | 7.43 | 7.72 | 7.37 | 7.49 | 7.49 | +0.05 (+0.67%) | 25,519,709 |
| 4 Mar 2016 | CNY | 7.87 | 7.87 | 7.28 | 7.44 | 7.44 | -0.49 (-6.18%) | 42,564,688 |
| 3 Mar 2016 | CNY | 7.7 | 8.26 | 7.6 | 7.93 | 7.93 | +0.09 (+1.15%) | 64,349,676 |
| 2 Mar 2016 | CNY | 7.38 | 7.92 | 7.33 | 7.84 | 7.84 | +0.51 (+6.96%) | 60,824,549 |
| 1 Mar 2016 | CNY | 7.51 | 7.55 | 6.97 | 7.33 | 7.33 | -0.16 (-2.14%) | 55,778,857 |
| 29 Feb 2016 | CNY | 8.11 | 8.11 | 7.44 | 7.49 | 7.49 | -0.78 (-9.43%) | 77,062,437 |
| 26 Feb 2016 | CNY | 7.3 | 8.27 | 7.28 | 8.27 | 8.27 | +0.75 (+9.97%) | 104,698,142 |
| 25 Feb 2016 | CNY | 7.01 | 7.52 | 7.01 | 7.52 | 7.52 | +0.68 (+9.94%) | 92,593,687 |
| 24 Feb 2016 | CNY | 6.82 | 6.92 | 6.68 | 6.84 | 6.84 | +0.01 (+0.15%) | 11,308,098 |
| 23 Feb 2016 | CNY | 7.01 | 7.02 | 6.68 | 6.83 | 6.83 | -0.19 (-2.71%) | 15,206,506 |
