| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 8.21 | 8.425 | 8.21 | 8.315 | 8.315 | +0.04 (+0.48%) | 7,237,316 |
| 13 Jun 2016 | CNY | 8.5 | 8.725 | 8.25 | 8.275 | 8.275 | -0.42 (-4.83%) | 14,784,926 |
| 8 Jun 2016 | CNY | 8.75 | 8.8 | 8.59 | 8.695 | 8.695 | -0.08 (-0.91%) | 13,950,458 |
| 7 Jun 2016 | CNY | 8.655 | 8.89 | 8.605 | 8.775 | 8.775 | +0.085 (+0.98%) | 18,890,506 |
| 6 Jun 2016 | CNY | 8.445 | 8.84 | 8.445 | 8.69 | 8.69 | +0.275 (+3.27%) | 25,646,038 |
| 3 Jun 2016 | CNY | 8.42 | 8.53 | 8.305 | 8.415 | 8.415 | +0.02 (+0.24%) | 14,411,000 |
| 2 Jun 2016 | CNY | 8.4 | 8.445 | 8.26 | 8.395 | 8.395 | -0.07 (-0.83%) | 19,515,346 |
| 1 Jun 2016 | CNY | 8.09 | 8.565 | 8.05 | 8.465 | 8.465 | +0.39 (+4.83%) | 28,023,186 |
| 31 May 2016 | CNY | 7.65 | 8.08 | 7.65 | 8.075 | 8.075 | +0.37 (+4.80%) | 19,694,246 |
| 30 May 2016 | CNY | 8.005 | 8.075 | 7.55 | 7.705 | 7.705 | -0.39 (-4.82%) | 20,321,656 |
| 27 May 2016 | CNY | 8.125 | 8.2 | 7.95 | 8.095 | 8.095 | -0.14 (-1.70%) | 22,222,188 |
| 26 May 2016 | CNY | 8.265 | 8.35 | 7.8 | 8.235 | 8.235 | +0.005 (+0.06%) | 25,969,712 |
| 25 May 2016 | CNY | 8.6 | 8.645 | 8.19 | 8.23 | 8.23 | -0.2 (-2.37%) | 27,165,234 |
| 24 May 2016 | CNY | 8.3 | 8.58 | 8.255 | 8.43 | 8.43 | +0.105 (+1.26%) | 35,944,008 |
| 23 May 2016 | CNY | 7.91 | 8.51 | 7.9 | 8.325 | 8.325 | +0.525 (+6.73%) | 32,086,638 |
| 20 May 2016 | CNY | 7.565 | 7.8 | 7.415 | 7.8 | 7.8 | +0.14 (+1.83%) | 16,536,462 |
| 19 May 2016 | CNY | 7.56 | 7.775 | 7.5 | 7.66 | 7.66 | +0.06 (+0.79%) | 14,580,120 |
| 18 May 2016 | CNY | 7.84 | 7.85 | 7.19 | 7.6 | 7.6 | -0.32 (-4.04%) | 16,329,212 |
| 17 May 2016 | CNY | 7.9 | 8.085 | 7.78 | 7.92 | 7.92 | -0.03 (-0.38%) | 12,871,550 |
| 16 May 2016 | CNY | 7.655 | 7.975 | 7.625 | 7.95 | 7.95 | +0.205 (+2.65%) | 12,780,776 |
| 13 May 2016 | CNY | 7.965 | 8.075 | 7.545 | 7.745 | 7.745 | -0.205 (-2.58%) | 14,478,520 |
| 12 May 2016 | CNY | 8 | 8.025 | 7.845 | 7.95 | 7.95 | -0.22 (-2.69%) | 13,298,116 |
| 11 May 2016 | CNY | 8.42 | 8.42 | 8.16 | 8.17 | 8.17 | -0.15 (-1.80%) | 12,836,218 |
| 10 May 2016 | CNY | 8.225 | 8.5 | 8.225 | 8.32 | 8.32 | +0.045 (+0.54%) | 14,518,334 |
| 9 May 2016 | CNY | 8.565 | 8.57 | 8.21 | 8.275 | 8.275 | -0.46 (-5.27%) | 20,725,986 |
| 6 May 2016 | CNY | 9.17 | 9.24 | 8.7 | 8.735 | 8.735 | -0.565 (-6.08%) | 43,749,196 |
| 5 May 2016 | CNY | 8.955 | 9.35 | 8.955 | 9.3 | 9.3 | +0.435 (+4.91%) | 54,332,694 |
| 4 May 2016 | CNY | 8.375 | 9.175 | 8.35 | 8.865 | 8.865 | +0.41 (+4.85%) | 44,617,458 |
| 3 May 2016 | CNY | 8.1 | 8.48 | 8.005 | 8.455 | 8.455 | +0.26 (+3.17%) | 20,070,216 |
| 29 Apr 2016 | CNY | 8.28 | 8.375 | 8.155 | 8.195 | 8.195 | -0.005 (-0.06%) | 11,941,246 |
