| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 7.2733 | 7.4133 | 7.18 | 7.36 | 7.36 | +0.093 (+1.28%) | 9,616,623 |
| 21 Jun 2016 | CNY | 7.3067 | 7.4333 | 7.2 | 7.2667 | 7.2667 | +0.033 (+0.46%) | 11,536,534 |
| 20 Jun 2016 | CNY | 7.2133 | 7.2933 | 7.14 | 7.2333 | 7.2333 | +0.02 (+0.28%) | 4,827,094 |
| 17 Jun 2016 | CNY | 7.0533 | 7.28 | 7.0533 | 7.2133 | 7.2133 | +0.167 (+2.36%) | 9,431,208 |
| 16 Jun 2016 | CNY | 7.04 | 7.1333 | 7.0067 | 7.0467 | 7.0467 | +0.007 (+0.10%) | 5,945,449 |
| 15 Jun 2016 | CNY | 6.6933 | 7.1333 | 6.6933 | 7.04 | 7.04 | +0.213 (+3.12%) | 6,896,169 |
| 14 Jun 2016 | CNY | 6.7867 | 6.8667 | 6.7667 | 6.8267 | 6.8267 | +0.027 (+0.39%) | 4,223,149 |
| 13 Jun 2016 | CNY | 7.16 | 7.16 | 6.8 | 6.8 | 6.8 | -0.42 (-5.82%) | 7,571,290 |
| 8 Jun 2016 | CNY | 7.3067 | 7.3867 | 7.1067 | 7.22 | 7.22 | -0.08 (-1.10%) | 6,599,799 |
| 7 Jun 2016 | CNY | 7.38 | 7.3933 | 7.2667 | 7.3 | 7.3 | -0.073 (-0.99%) | 7,419,997 |
| 6 Jun 2016 | CNY | 7.3533 | 7.4333 | 7.3333 | 7.3733 | 7.3733 | +0.02 (+0.27%) | 8,121,666 |
| 3 Jun 2016 | CNY | 7.1867 | 7.4 | 7.1533 | 7.3533 | 7.3533 | +0.167 (+2.32%) | 10,906,720 |
| 2 Jun 2016 | CNY | 7.1867 | 7.2533 | 7.1067 | 7.1867 | 7.1867 | -0.013 (-0.18%) | 7,202,218 |
| 1 Jun 2016 | CNY | 7.0867 | 7.2667 | 7.0733 | 7.2 | 7.2 | +0.087 (+1.22%) | 8,550,283 |
| 31 May 2016 | CNY | 6.8533 | 7.1667 | 6.8333 | 7.1133 | 7.1133 | +0.293 (+4.30%) | 10,554,798 |
| 30 May 2016 | CNY | 6.8133 | 6.92 | 6.7333 | 6.82 | 6.82 | -0.02 (-0.29%) | 3,467,287 |
| 27 May 2016 | CNY | 6.8533 | 6.9133 | 6.82 | 6.84 | 6.84 | -0.007 (-0.10%) | 3,689,517 |
| 26 May 2016 | CNY | 6.88 | 6.9067 | 6.6667 | 6.8467 | 6.8467 | -0.02 (-0.29%) | 6,413,445 |
| 25 May 2016 | CNY | 6.86 | 7.0467 | 6.8333 | 6.8667 | 6.8667 | +0.04 (+0.59%) | 7,619,176 |
| 24 May 2016 | CNY | 6.7733 | 6.8333 | 6.7133 | 6.8267 | 6.8267 | +0.007 (+0.10%) | 5,978,289 |
| 23 May 2016 | CNY | 6.6867 | 6.84 | 6.6867 | 6.82 | 6.82 | +0.113 (+1.69%) | 4,918,596 |
| 20 May 2016 | CNY | 6.5867 | 6.7133 | 6.5533 | 6.7067 | 6.7067 | +0.06 (+0.90%) | 4,258,464 |
| 19 May 2016 | CNY | 6.6467 | 6.7667 | 6.62 | 6.6467 | 6.6467 | 0.0 (0.0%) | 7,141,714 |
| 18 May 2016 | CNY | 6.9333 | 6.9333 | 6.6 | 6.6467 | 6.6467 | -0.313 (-4.50%) | 9,589,975 |
| 17 May 2016 | CNY | 6.9333 | 7.0933 | 6.8933 | 6.96 | 6.96 | +0.027 (+0.39%) | 7,494,678 |
| 16 May 2016 | CNY | 6.8333 | 6.9333 | 6.78 | 6.9333 | 6.9333 | +0.08 (+1.17%) | 4,742,341 |
| 13 May 2016 | CNY | 6.9533 | 7.0467 | 6.78 | 6.8533 | 6.8533 | -0.093 (-1.34%) | 4,751,029 |
| 12 May 2016 | CNY | 6.7533 | 7 | 6.6867 | 6.9467 | 6.9467 | +0.107 (+1.56%) | 6,543,552 |
| 11 May 2016 | CNY | 6.9933 | 6.9933 | 6.8067 | 6.84 | 6.84 | -0.067 (-0.97%) | 4,588,017 |
| 10 May 2016 | CNY | 6.92 | 7.0133 | 6.7467 | 6.9067 | 6.9067 | 0.0 (0.0%) | 5,501,884 |
