| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2016 | CNY | 5.28 | 5.28 | 5.06 | 5.09 | 5.09 | -0.22 (-4.14%) | 31,422,232 |
| 6 May 2016 | CNY | 5.54 | 5.56 | 5.29 | 5.31 | 5.31 | -0.22 (-3.98%) | 40,124,022 |
| 5 May 2016 | CNY | 5.53 | 5.57 | 5.5 | 5.53 | 5.53 | -0.01 (-0.18%) | 21,208,518 |
| 4 May 2016 | CNY | 5.52 | 5.59 | 5.49 | 5.54 | 5.54 | 0.0 (0.0%) | 26,799,891 |
| 3 May 2016 | CNY | 5.41 | 5.55 | 5.4 | 5.54 | 5.54 | +0.13 (+2.40%) | 25,929,977 |
| 29 Apr 2016 | CNY | 5.43 | 5.45 | 5.36 | 5.41 | 5.41 | -0.04 (-0.73%) | 16,933,365 |
| 28 Apr 2016 | CNY | 5.52 | 5.54 | 5.38 | 5.45 | 5.45 | -0.08 (-1.45%) | 24,621,183 |
| 27 Apr 2016 | CNY | 5.58 | 5.62 | 5.52 | 5.53 | 5.53 | -0.02 (-0.36%) | 24,041,930 |
| 26 Apr 2016 | CNY | 5.5 | 5.56 | 5.48 | 5.55 | 5.55 | +0.04 (+0.73%) | 18,524,085 |
| 25 Apr 2016 | CNY | 5.56 | 5.57 | 5.41 | 5.51 | 5.51 | -0.05 (-0.90%) | 24,712,791 |
| 22 Apr 2016 | CNY | 5.53 | 5.64 | 5.48 | 5.56 | 5.56 | +0.03 (+0.54%) | 24,242,673 |
| 21 Apr 2016 | CNY | 5.61 | 5.63 | 5.5 | 5.53 | 5.53 | -0.08 (-1.43%) | 32,991,538 |
| 20 Apr 2016 | CNY | 5.95 | 5.97 | 5.5 | 5.61 | 5.61 | -0.35 (-5.87%) | 66,532,331 |
| 19 Apr 2016 | CNY | 5.99 | 6.02 | 5.91 | 5.96 | 5.96 | -0.01 (-0.17%) | 28,893,311 |
| 18 Apr 2016 | CNY | 6.04 | 6.07 | 5.95 | 5.97 | 5.97 | -0.13 (-2.13%) | 37,541,810 |
| 15 Apr 2016 | CNY | 6.14 | 6.16 | 6.04 | 6.1 | 6.1 | -0.05 (-0.81%) | 44,292,762 |
| 14 Apr 2016 | CNY | 6.14 | 6.18 | 6.06 | 6.15 | 6.15 | +0.02 (+0.33%) | 48,026,423 |
| 13 Apr 2016 | CNY | 6.06 | 6.2 | 6.06 | 6.13 | 6.13 | +0.1 (+1.66%) | 74,959,899 |
| 12 Apr 2016 | CNY | 6.1 | 6.11 | 5.95 | 6.03 | 6.03 | -0.07 (-1.15%) | 37,043,947 |
| 11 Apr 2016 | CNY | 6.09 | 6.15 | 6.04 | 6.1 | 6.1 | +0.1 (+1.67%) | 46,838,199 |
| 8 Apr 2016 | CNY | 6.06 | 6.08 | 5.92 | 6 | 6 | -0.11 (-1.80%) | 56,394,075 |
| 7 Apr 2016 | CNY | 6.3 | 6.31 | 6.1 | 6.11 | 6.11 | -0.16 (-2.55%) | 60,851,576 |
| 6 Apr 2016 | CNY | 6.26 | 6.33 | 6.2 | 6.27 | 6.27 | -0.07 (-1.10%) | 84,070,966 |
| 5 Apr 2016 | CNY | 6.2 | 6.36 | 6.1 | 6.34 | 6.34 | +0.21 (+3.43%) | 114,348,008 |
| 1 Apr 2016 | CNY | 6.15 | 6.25 | 6.01 | 6.13 | 6.13 | -0.07 (-1.13%) | 61,987,138 |
| 31 Mar 2016 | CNY | 6.23 | 6.29 | 6.1 | 6.2 | 6.2 | +0.06 (+0.98%) | 73,005,181 |
| 30 Mar 2016 | CNY | 6.05 | 6.15 | 6 | 6.14 | 6.14 | +0.2 (+3.37%) | 53,495,295 |
| 29 Mar 2016 | CNY | 6.06 | 6.12 | 5.86 | 5.94 | 5.94 | -0.13 (-2.14%) | 54,876,604 |
| 28 Mar 2016 | CNY | 6.28 | 6.36 | 6.05 | 6.07 | 6.07 | -0.16 (-2.57%) | 72,445,570 |
| 25 Mar 2016 | CNY | 6.08 | 6.25 | 6.05 | 6.23 | 6.23 | +0.05 (+0.81%) | 70,664,392 |
