| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2016 | CNY | 5.3611 | 5.412 | 5.2778 | 5.3704 | 5.3704 | +0.051 (+0.96%) | 12,176,531 |
| 18 Apr 2016 | CNY | 5.5093 | 5.5093 | 5.287 | 5.3194 | 5.3194 | -0.153 (-2.79%) | 16,255,516 |
| 15 Apr 2016 | CNY | 5.5463 | 5.6482 | 5.463 | 5.4722 | 5.4722 | -0.07 (-1.25%) | 12,295,396 |
| 14 Apr 2016 | CNY | 5.4676 | 5.6065 | 5.4444 | 5.5417 | 5.5417 | +0.116 (+2.13%) | 19,708,107 |
| 13 Apr 2016 | CNY | 5.4398 | 5.5324 | 5.3565 | 5.4259 | 5.4259 | +0.051 (+0.95%) | 23,198,158 |
| 12 Apr 2016 | CNY | 5.3241 | 5.4167 | 5.25 | 5.375 | 5.375 | +0.06 (+1.13%) | 19,624,980 |
| 11 Apr 2016 | CNY | 5.2176 | 5.338 | 5.2176 | 5.3148 | 5.3148 | +0.125 (+2.41%) | 13,265,337 |
| 8 Apr 2016 | CNY | 5.162 | 5.2083 | 5.1157 | 5.1898 | 5.1898 | -0.023 (-0.45%) | 11,477,842 |
| 7 Apr 2016 | CNY | 5.338 | 5.3982 | 5.2083 | 5.213 | 5.213 | -0.106 (-2.00%) | 16,051,255 |
| 6 Apr 2016 | CNY | 5.2778 | 5.3565 | 5.2546 | 5.3194 | 5.3194 | -0.023 (-0.43%) | 14,901,295 |
| 5 Apr 2016 | CNY | 5.1389 | 5.3611 | 5.0926 | 5.3426 | 5.3426 | +0.232 (+4.53%) | 21,587,672 |
| 1 Apr 2016 | CNY | 5.1806 | 5.1806 | 5.0046 | 5.1111 | 5.1111 | -0.065 (-1.25%) | 15,046,292 |
| 31 Mar 2016 | CNY | 5.2083 | 5.2685 | 5.1019 | 5.1759 | 5.1759 | -0.023 (-0.45%) | 18,647,169 |
| 30 Mar 2016 | CNY | 5.0602 | 5.2037 | 5.0556 | 5.1991 | 5.1991 | +0.185 (+3.69%) | 10,317,261 |
| 29 Mar 2016 | CNY | 5.2083 | 5.213 | 4.963 | 5.0139 | 5.0139 | -0.176 (-3.39%) | 14,016,564 |
| 28 Mar 2016 | CNY | 5.3148 | 5.3704 | 5.1482 | 5.1898 | 5.1898 | -0.056 (-1.06%) | 13,201,442 |
| 25 Mar 2016 | CNY | 5.162 | 5.2732 | 5.1482 | 5.2454 | 5.2454 | +0.042 (+0.80%) | 8,811,354 |
| 24 Mar 2016 | CNY | 5.1482 | 5.4352 | 5.1296 | 5.2037 | 5.2037 | -0.009 (-0.18%) | 19,909,728 |
| 23 Mar 2016 | CNY | 5.162 | 5.2222 | 5.1343 | 5.213 | 5.213 | +0.028 (+0.54%) | 13,757,834 |
| 22 Mar 2016 | CNY | 5.2315 | 5.2639 | 5.1435 | 5.1852 | 5.1852 | -0.079 (-1.50%) | 18,435,740 |
| 21 Mar 2016 | CNY | 5.1852 | 5.2778 | 5.1574 | 5.2639 | 5.2639 | +0.143 (+2.80%) | 20,491,354 |
| 18 Mar 2016 | CNY | 4.8982 | 5.1343 | 4.8796 | 5.1204 | 5.1204 | +0.241 (+4.93%) | 23,802,701 |
| 17 Mar 2016 | CNY | 4.7593 | 4.9167 | 4.7269 | 4.8796 | 4.8796 | +0.157 (+3.33%) | 15,462,843 |
| 16 Mar 2016 | CNY | 4.8519 | 4.8704 | 4.6944 | 4.7222 | 4.7222 | -0.097 (-2.02%) | 7,797,384 |
| 15 Mar 2016 | CNY | 4.8241 | 4.8657 | 4.7454 | 4.8194 | 4.8194 | -0.014 (-0.29%) | 8,362,619 |
| 14 Mar 2016 | CNY | 4.713 | 4.8704 | 4.713 | 4.8333 | 4.8333 | +0.171 (+3.67%) | 12,798,138 |
| 11 Mar 2016 | CNY | 4.5787 | 4.7083 | 4.5787 | 4.662 | 4.662 | +0.005 (+0.10%) | 6,618,795 |
| 10 Mar 2016 | CNY | 4.75 | 4.8426 | 4.6435 | 4.6574 | 4.6574 | -0.102 (-2.14%) | 6,852,226 |
| 9 Mar 2016 | CNY | 4.8009 | 4.838 | 4.6667 | 4.7593 | 4.7593 | -0.106 (-2.19%) | 7,846,748 |
| 8 Mar 2016 | CNY | 4.8982 | 4.9167 | 4.6296 | 4.8657 | 4.8657 | -0.023 (-0.47%) | 11,011,870 |
