| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 7.52 | 7.58 | 7.48 | 7.55 | 7.55 | +0.03 (+0.40%) | 5,125,656 |
| 13 Jun 2016 | CNY | 7.73 | 7.76 | 7.52 | 7.52 | 7.52 | -0.3 (-3.84%) | 8,285,956 |
| 8 Jun 2016 | CNY | 7.85 | 7.86 | 7.74 | 7.82 | 7.82 | -0.06 (-0.76%) | 6,677,566 |
| 7 Jun 2016 | CNY | 7.83 | 7.89 | 7.78 | 7.88 | 7.88 | +0.02 (+0.25%) | 6,240,570 |
| 6 Jun 2016 | CNY | 7.9 | 7.94 | 7.8 | 7.86 | 7.86 | -0.04 (-0.51%) | 7,748,389 |
| 3 Jun 2016 | CNY | 7.89 | 7.97 | 7.78 | 7.9 | 7.9 | +0.01 (+0.13%) | 10,609,330 |
| 2 Jun 2016 | CNY | 7.8 | 7.9 | 7.73 | 7.89 | 7.89 | +0.1 (+1.28%) | 10,567,677 |
| 1 Jun 2016 | CNY | 7.83 | 7.88 | 7.78 | 7.79 | 7.79 | -0.04 (-0.51%) | 8,354,144 |
| 31 May 2016 | CNY | 7.55 | 7.83 | 7.54 | 7.83 | 7.83 | +0.32 (+4.26%) | 10,903,343 |
| 30 May 2016 | CNY | 7.57 | 7.59 | 7.45 | 7.51 | 7.51 | -0.06 (-0.79%) | 3,620,079 |
| 27 May 2016 | CNY | 7.56 | 7.6 | 7.51 | 7.57 | 7.57 | 0.0 (0.0%) | 3,459,878 |
| 26 May 2016 | CNY | 7.53 | 7.59 | 7.41 | 7.57 | 7.57 | +0.02 (+0.26%) | 4,095,960 |
| 25 May 2016 | CNY | 7.59 | 7.66 | 7.51 | 7.55 | 7.55 | 0.0 (0.0%) | 4,013,743 |
| 24 May 2016 | CNY | 7.65 | 7.65 | 7.48 | 7.55 | 7.55 | -0.09 (-1.18%) | 3,550,608 |
| 23 May 2016 | CNY | 7.51 | 7.7 | 7.5 | 7.64 | 7.64 | +0.1 (+1.33%) | 5,326,259 |
| 20 May 2016 | CNY | 7.4 | 7.55 | 7.39 | 7.54 | 7.54 | +0.09 (+1.21%) | 4,748,644 |
| 19 May 2016 | CNY | 7.42 | 7.63 | 7.4 | 7.45 | 7.45 | -0.03 (-0.40%) | 8,043,425 |
| 18 May 2016 | CNY | 7.66 | 7.69 | 7.37 | 7.48 | 7.48 | -0.15 (-1.97%) | 9,438,413 |
| 17 May 2016 | CNY | 7.62 | 7.7 | 7.53 | 7.63 | 7.63 | -0.01 (-0.13%) | 4,637,046 |
| 16 May 2016 | CNY | 7.47 | 7.65 | 7.41 | 7.64 | 7.64 | +0.18 (+2.41%) | 5,209,792 |
| 13 May 2016 | CNY | 7.59 | 7.65 | 7.34 | 7.46 | 7.46 | -0.15 (-1.97%) | 5,785,809 |
| 12 May 2016 | CNY | 7.59 | 7.63 | 7.4 | 7.61 | 7.61 | -0.02 (-0.26%) | 5,174,913 |
| 11 May 2016 | CNY | 7.69 | 7.78 | 7.62 | 7.63 | 7.63 | +0.02 (+0.26%) | 5,890,621 |
| 10 May 2016 | CNY | 7.6 | 7.69 | 7.58 | 7.61 | 7.61 | +0.02 (+0.26%) | 4,448,547 |
| 9 May 2016 | CNY | 7.99 | 8 | 7.5 | 7.59 | 7.59 | -0.45 (-5.60%) | 10,544,728 |
| 6 May 2016 | CNY | 8.38 | 8.41 | 8.01 | 8.04 | 8.04 | -0.33 (-3.94%) | 11,491,450 |
| 5 May 2016 | CNY | 8.35 | 8.38 | 8.26 | 8.37 | 8.37 | +0.04 (+0.48%) | 9,898,562 |
| 4 May 2016 | CNY | 8.32 | 8.37 | 8.21 | 8.33 | 8.33 | -0.01 (-0.12%) | 8,892,309 |
| 3 May 2016 | CNY | 8.05 | 8.39 | 7.96 | 8.34 | 8.34 | +0.3 (+3.73%) | 13,465,533 |
| 29 Apr 2016 | CNY | 8.02 | 8.07 | 8.01 | 8.04 | 8.04 | +0.01 (+0.12%) | 3,631,094 |
