| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2016 | CNY | 6.88 | 7.03 | 6.86 | 6.92 | 6.92 | +0.04 (+0.58%) | 11,318,009 |
| 3 Jun 2016 | CNY | 6.88 | 6.93 | 6.73 | 6.88 | 6.88 | -0.05 (-0.72%) | 13,920,086 |
| 2 Jun 2016 | CNY | 6.71 | 7.09 | 6.69 | 6.93 | 6.93 | +0.2 (+2.97%) | 22,690,940 |
| 1 Jun 2016 | CNY | 6.6 | 6.85 | 6.55 | 6.73 | 6.73 | +0.16 (+2.44%) | 20,554,089 |
| 31 May 2016 | CNY | 6.36 | 6.59 | 6.33 | 6.57 | 6.57 | +0.27 (+4.29%) | 11,790,406 |
| 30 May 2016 | CNY | 6.4 | 6.41 | 6.28 | 6.3 | 6.3 | -0.13 (-2.02%) | 8,863,060 |
| 27 May 2016 | CNY | 6.41 | 6.54 | 6.35 | 6.43 | 6.43 | +0.02 (+0.31%) | 8,617,891 |
| 26 May 2016 | CNY | 6.43 | 6.46 | 6.2 | 6.41 | 6.41 | -0.01 (-0.16%) | 10,220,808 |
| 25 May 2016 | CNY | 6.55 | 6.58 | 6.36 | 6.42 | 6.42 | -0.09 (-1.38%) | 11,086,479 |
| 24 May 2016 | CNY | 6.39 | 6.67 | 6.36 | 6.51 | 6.51 | +0.13 (+2.04%) | 20,077,943 |
| 23 May 2016 | CNY | 6.31 | 6.46 | 6.31 | 6.38 | 6.38 | +0.1 (+1.59%) | 11,572,130 |
| 20 May 2016 | CNY | 6.27 | 6.33 | 6.17 | 6.28 | 6.28 | -0.05 (-0.79%) | 11,868,133 |
| 19 May 2016 | CNY | 6.11 | 6.48 | 6.11 | 6.33 | 6.33 | +0.2 (+3.26%) | 17,852,285 |
| 18 May 2016 | CNY | 6.33 | 6.37 | 6.06 | 6.13 | 6.13 | -0.34 (-5.26%) | 20,068,123 |
| 17 May 2016 | CNY | 6.54 | 6.59 | 6.39 | 6.47 | 6.47 | -0.09 (-1.37%) | 14,433,780 |
| 16 May 2016 | CNY | 6.42 | 6.6 | 6.37 | 6.56 | 6.56 | +0.08 (+1.23%) | 21,231,407 |
| 13 May 2016 | CNY | 6.61 | 6.7 | 6.2 | 6.48 | 6.48 | -0.13 (-1.97%) | 35,163,609 |
| 12 May 2016 | CNY | 6.7 | 6.75 | 6.46 | 6.61 | 6.61 | -0.29 (-4.20%) | 22,924,004 |
| 11 May 2016 | CNY | 7.15 | 7.19 | 6.86 | 6.9 | 6.9 | -0.18 (-2.54%) | 24,001,580 |
| 10 May 2016 | CNY | 7.45 | 7.48 | 6.94 | 7.08 | 7.08 | -0.38 (-5.09%) | 24,763,631 |
| 9 May 2016 | CNY | 7.5 | 7.61 | 7.12 | 7.46 | 7.46 | -0.24 (-3.12%) | 28,147,231 |
| 6 May 2016 | CNY | 7.72 | 7.9 | 7.49 | 7.7 | 7.7 | -0.03 (-0.39%) | 38,469,572 |
| 5 May 2016 | CNY | 8 | 8 | 7.67 | 7.73 | 7.73 | -0.32 (-3.98%) | 46,291,073 |
| 4 May 2016 | CNY | 7.91 | 8.21 | 7.9 | 8.05 | 8.05 | +0.08 (+1.00%) | 24,982,252 |
| 3 May 2016 | CNY | 7.62 | 8.18 | 7.53 | 7.97 | 7.97 | +0.41 (+5.42%) | 22,283,961 |
| 29 Apr 2016 | CNY | 7.79 | 7.91 | 7.52 | 7.56 | 7.56 | -0.46 (-5.74%) | 25,194,145 |
| 28 Apr 2016 | CNY | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
| 27 Apr 2016 | CNY | 7.73 | 8.11 | 7.7 | 8.02 | 8.02 | +0.3 (+3.89%) | 22,015,682 |
| 26 Apr 2016 | CNY | 7.67 | 7.73 | 7.56 | 7.72 | 7.72 | +0.06 (+0.78%) | 10,135,096 |
| 25 Apr 2016 | CNY | 7.5 | 7.76 | 7.47 | 7.66 | 7.66 | +0.09 (+1.19%) | 14,304,952 |
