| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 6.99 | 7.18 | 6.89 | 7.15 | 7.15 | +0.19 (+2.73%) | 21,323,752 |
| 21 Jun 2016 | CNY | 6.98 | 7.24 | 6.88 | 6.96 | 6.96 | +0.06 (+0.87%) | 29,319,393 |
| 20 Jun 2016 | CNY | 6.59 | 7.01 | 6.59 | 6.9 | 6.9 | +0.32 (+4.86%) | 21,163,173 |
| 17 Jun 2016 | CNY | 6.65 | 6.7 | 6.52 | 6.58 | 6.58 | +0.02 (+0.30%) | 7,806,636 |
| 16 Jun 2016 | CNY | 6.68 | 6.73 | 6.51 | 6.56 | 6.56 | -0.14 (-2.09%) | 10,137,149 |
| 15 Jun 2016 | CNY | 6.48 | 6.74 | 6.39 | 6.7 | 6.7 | +0.18 (+2.76%) | 11,503,090 |
| 14 Jun 2016 | CNY | 6.65 | 6.65 | 6.43 | 6.52 | 6.52 | -0.08 (-1.21%) | 8,340,150 |
| 13 Jun 2016 | CNY | 6.9 | 6.9 | 6.6 | 6.6 | 6.6 | -0.3 (-4.35%) | 10,261,406 |
| 8 Jun 2016 | CNY | 6.95 | 6.98 | 6.84 | 6.9 | 6.9 | -0.02 (-0.29%) | 10,186,140 |
| 7 Jun 2016 | CNY | 6.88 | 6.94 | 6.76 | 6.92 | 6.92 | +0.04 (+0.58%) | 12,196,785 |
| 6 Jun 2016 | CNY | 6.94 | 6.95 | 6.75 | 6.88 | 6.88 | +0.01 (+0.15%) | 10,528,791 |
| 3 Jun 2016 | CNY | 6.96 | 6.99 | 6.81 | 6.87 | 6.87 | -0.09 (-1.29%) | 14,579,250 |
| 2 Jun 2016 | CNY | 6.97 | 6.98 | 6.85 | 6.96 | 6.96 | +0.03 (+0.43%) | 16,717,503 |
| 1 Jun 2016 | CNY | 6.88 | 7.08 | 6.8 | 6.93 | 6.93 | +0.08 (+1.17%) | 25,924,832 |
| 31 May 2016 | CNY | 6.68 | 6.89 | 6.62 | 6.85 | 6.85 | +0.12 (+1.78%) | 30,969,496 |
| 30 May 2016 | CNY | 6.32 | 6.95 | 6.23 | 6.73 | 6.73 | +0.41 (+6.49%) | 27,275,845 |
| 27 May 2016 | CNY | 6.4 | 6.44 | 6.22 | 6.32 | 6.32 | +3.125 (+97.81%) | 8,788,725 |
| 27 May 2016 |
|
|||||||
| 26 May 2016 | CNY | 6.43 | 6.475 | 6.225 | 6.39 | 6.39 | -0.01 (-0.16%) | 14,730,658 |
| 25 May 2016 | CNY | 6.54 | 6.55 | 6.34 | 6.4 | 6.4 | -0.055 (-0.85%) | 16,140,984 |
| 24 May 2016 | CNY | 6.3 | 6.495 | 6.205 | 6.455 | 6.455 | +0.2 (+3.20%) | 21,956,136 |
| 23 May 2016 | CNY | 6.005 | 6.39 | 6.005 | 6.255 | 6.255 | +0.295 (+4.95%) | 23,871,452 |
| 20 May 2016 | CNY | 5.8 | 6.035 | 5.755 | 5.96 | 5.96 | +0.125 (+2.14%) | 9,021,602 |
| 19 May 2016 | CNY | 5.83 | 5.925 | 5.8 | 5.835 | 5.835 | +0.01 (+0.17%) | 5,474,650 |
| 18 May 2016 | CNY | 5.94 | 5.94 | 5.73 | 5.825 | 5.825 | -0.15 (-2.51%) | 5,968,188 |
| 17 May 2016 | CNY | 6.08 | 6.08 | 5.89 | 5.975 | 5.975 | -0.055 (-0.91%) | 8,211,134 |
| 16 May 2016 | CNY | 5.865 | 6.035 | 5.835 | 6.03 | 6.03 | +0.11 (+1.86%) | 4,951,020 |
| 13 May 2016 | CNY | 5.9 | 6.02 | 5.865 | 5.92 | 5.92 | -0.015 (-0.25%) | 6,783,796 |
| 12 May 2016 | CNY | 5.89 | 5.955 | 5.76 | 5.935 | 5.935 | -0.025 (-0.42%) | 6,359,732 |
| 11 May 2016 | CNY | 6.05 | 6.08 | 5.95 | 5.96 | 5.96 | -0.055 (-0.91%) | 6,538,878 |
| 10 May 2016 | CNY | 6.03 | 6.1 | 5.975 | 6.015 | 6.015 | -0.04 (-0.66%) | 5,779,258 |
