| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2016 | CNY | 7.01 | 7.26 | 6.96 | 7.19 | 7.19 | +0.13 (+1.84%) | 11,840,038 |
| 14 Jun 2016 | CNY | 7.05 | 7.09 | 7 | 7.06 | 7.06 | +0.01 (+0.14%) | 9,805,860 |
| 13 Jun 2016 | CNY | 7.33 | 7.34 | 7.05 | 7.05 | 7.05 | -0.33 (-4.47%) | 15,472,520 |
| 8 Jun 2016 | CNY | 7.38 | 7.43 | 7.34 | 7.38 | 7.38 | -0.02 (-0.27%) | 10,651,839 |
| 7 Jun 2016 | CNY | 7.5 | 7.51 | 7.39 | 7.4 | 7.4 | -0.1 (-1.33%) | 11,284,652 |
| 6 Jun 2016 | CNY | 7.48 | 7.57 | 7.43 | 7.5 | 7.5 | -0.01 (-0.13%) | 13,473,339 |
| 3 Jun 2016 | CNY | 7.53 | 7.58 | 7.43 | 7.51 | 7.51 | -0.01 (-0.13%) | 15,903,685 |
| 2 Jun 2016 | CNY | 7.36 | 7.54 | 7.35 | 7.52 | 7.52 | +0.13 (+1.76%) | 21,309,915 |
| 1 Jun 2016 | CNY | 7.39 | 7.47 | 7.35 | 7.39 | 7.39 | +0.01 (+0.14%) | 16,580,618 |
| 31 May 2016 | CNY | 7.13 | 7.39 | 7.13 | 7.38 | 7.38 | +0.24 (+3.36%) | 19,484,592 |
| 30 May 2016 | CNY | 7.25 | 7.27 | 7.13 | 7.14 | 7.14 | -0.2 (-2.72%) | 10,381,678 |
| 27 May 2016 | CNY | 7.19 | 7.53 | 7.06 | 7.34 | 7.34 | +0.14 (+1.94%) | 22,179,354 |
| 26 May 2016 | CNY | 7.26 | 7.26 | 7.01 | 7.2 | 7.2 | -0.02 (-0.28%) | 9,859,817 |
| 25 May 2016 | CNY | 7.3 | 7.37 | 7.18 | 7.22 | 7.22 | -0.07 (-0.96%) | 7,287,046 |
| 24 May 2016 | CNY | 7.3 | 7.4 | 7.25 | 7.29 | 7.29 | -0.04 (-0.55%) | 8,848,060 |
| 23 May 2016 | CNY | 7.28 | 7.39 | 7.22 | 7.33 | 7.33 | +0.11 (+1.52%) | 8,099,738 |
| 20 May 2016 | CNY | 7.19 | 7.27 | 7.12 | 7.22 | 7.22 | +0.02 (+0.28%) | 5,912,853 |
| 19 May 2016 | CNY | 7.21 | 7.28 | 7.15 | 7.2 | 7.2 | +0.01 (+0.14%) | 6,407,057 |
| 18 May 2016 | CNY | 7.34 | 7.4 | 7.1 | 7.19 | 7.19 | -0.19 (-2.57%) | 8,815,913 |
| 17 May 2016 | CNY | 7.35 | 7.43 | 7.29 | 7.38 | 7.38 | +0.03 (+0.41%) | 7,367,906 |
| 16 May 2016 | CNY | 7.24 | 7.36 | 7.19 | 7.35 | 7.35 | +0.11 (+1.52%) | 7,268,206 |
| 13 May 2016 | CNY | 7.33 | 7.44 | 7.12 | 7.24 | 7.24 | -0.06 (-0.82%) | 7,879,672 |
| 12 May 2016 | CNY | 7.23 | 7.33 | 7.06 | 7.3 | 7.3 | -0.08 (-1.08%) | 10,043,167 |
| 11 May 2016 | CNY | 7.41 | 7.6 | 7.35 | 7.38 | 7.38 | 0.0 (0.0%) | 9,212,405 |
| 10 May 2016 | CNY | 7.49 | 7.49 | 7.32 | 7.38 | 7.38 | -0.04 (-0.54%) | 7,047,626 |
| 9 May 2016 | CNY | 7.78 | 7.8 | 7.34 | 7.42 | 7.42 | -0.36 (-4.63%) | 15,866,492 |
| 6 May 2016 | CNY | 8.11 | 8.12 | 7.73 | 7.78 | 7.78 | -0.3 (-3.71%) | 20,064,900 |
| 5 May 2016 | CNY | 8.09 | 8.11 | 8.03 | 8.08 | 8.08 | -0.01 (-0.12%) | 9,896,314 |
| 4 May 2016 | CNY | 8.08 | 8.14 | 8 | 8.09 | 8.09 | +0.01 (+0.12%) | 13,231,603 |
| 3 May 2016 | CNY | 7.95 | 8.09 | 7.9 | 8.08 | 8.08 | +0.15 (+1.89%) | 13,301,824 |
