| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 5.35 | 5.47 | 5.35 | 5.47 | 5.47 | +0.08 (+1.48%) | 5,187,379 |
| 21 Jun 2016 | CNY | 5.45 | 5.52 | 5.37 | 5.39 | 5.39 | -0.02 (-0.37%) | 6,639,037 |
| 20 Jun 2016 | CNY | 5.41 | 5.43 | 5.32 | 5.41 | 5.41 | +0.01 (+0.19%) | 5,127,311 |
| 17 Jun 2016 | CNY | 5.31 | 5.46 | 5.31 | 5.4 | 5.4 | +0.1 (+1.89%) | 6,407,374 |
| 16 Jun 2016 | CNY | 5.35 | 5.44 | 5.29 | 5.3 | 5.3 | -0.05 (-0.93%) | 6,059,438 |
| 15 Jun 2016 | CNY | 5.16 | 5.38 | 5.12 | 5.35 | 5.35 | +0.15 (+2.88%) | 7,585,805 |
| 14 Jun 2016 | CNY | 5.15 | 5.23 | 5.11 | 5.2 | 5.2 | +0.01 (+0.19%) | 7,090,331 |
| 13 Jun 2016 | CNY | 5.53 | 5.53 | 5.18 | 5.19 | 5.19 | -0.41 (-7.32%) | 8,787,170 |
| 8 Jun 2016 | CNY | 5.52 | 5.65 | 5.43 | 5.6 | 5.6 | +0.07 (+1.27%) | 10,008,037 |
| 7 Jun 2016 | CNY | 5.55 | 5.57 | 5.48 | 5.53 | 5.53 | -0.02 (-0.36%) | 5,184,001 |
| 6 Jun 2016 | CNY | 5.53 | 5.57 | 5.49 | 5.55 | 5.55 | -0.01 (-0.18%) | 6,482,863 |
| 3 Jun 2016 | CNY | 5.53 | 5.57 | 5.47 | 5.56 | 5.56 | +0.01 (+0.18%) | 7,460,371 |
| 2 Jun 2016 | CNY | 5.48 | 5.58 | 5.48 | 5.55 | 5.55 | +0.05 (+0.91%) | 8,032,026 |
| 1 Jun 2016 | CNY | 5.5 | 5.55 | 5.47 | 5.5 | 5.5 | 0.0 (0.0%) | 9,386,344 |
| 31 May 2016 | CNY | 5.21 | 5.58 | 5.21 | 5.5 | 5.5 | +0.27 (+5.16%) | 15,603,301 |
| 30 May 2016 | CNY | 5.24 | 5.31 | 5.18 | 5.23 | 5.23 | -0.05 (-0.95%) | 3,870,757 |
| 27 May 2016 | CNY | 5.21 | 5.3 | 5.16 | 5.28 | 5.28 | +0.05 (+0.96%) | 5,116,213 |
| 26 May 2016 | CNY | 5.19 | 5.28 | 5.06 | 5.23 | 5.23 | +0.01 (+0.19%) | 5,284,117 |
| 25 May 2016 | CNY | 5.26 | 5.31 | 5.17 | 5.22 | 5.22 | -0.02 (-0.38%) | 4,669,059 |
| 24 May 2016 | CNY | 5.29 | 5.32 | 5.16 | 5.24 | 5.24 | -0.06 (-1.13%) | 6,315,784 |
| 23 May 2016 | CNY | 5.28 | 5.35 | 5.23 | 5.3 | 5.3 | +0.12 (+2.32%) | 8,275,177 |
| 20 May 2016 | CNY | 5.02 | 5.18 | 5.01 | 5.18 | 5.18 | +0.07 (+1.37%) | 5,379,744 |
| 19 May 2016 | CNY | 5.1 | 5.21 | 5.1 | 5.11 | 5.11 | 0.0 (0.0%) | 5,027,255 |
| 18 May 2016 | CNY | 5.26 | 5.26 | 5.01 | 5.11 | 5.11 | -0.18 (-3.40%) | 7,844,008 |
| 17 May 2016 | CNY | 5.33 | 5.38 | 5.23 | 5.29 | 5.29 | -0.03 (-0.56%) | 6,914,208 |
| 16 May 2016 | CNY | 5.17 | 5.33 | 5.13 | 5.32 | 5.32 | +0.19 (+3.70%) | 7,661,514 |
| 13 May 2016 | CNY | 5.15 | 5.25 | 5.06 | 5.13 | 5.13 | -0.08 (-1.54%) | 8,345,909 |
| 12 May 2016 | CNY | 5.23 | 5.24 | 5.03 | 5.21 | 5.21 | -0.09 (-1.70%) | 14,825,939 |
| 11 May 2016 | CNY | 5.35 | 5.42 | 5.26 | 5.3 | 5.3 | -0.04 (-0.75%) | 8,757,356 |
| 10 May 2016 | CNY | 5.36 | 5.43 | 5.3 | 5.34 | 5.34 | -0.01 (-0.19%) | 10,293,683 |
