| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2016 | CNY | 6.8619 | 7.1 | 6.8619 | 7.0429 | 7.0429 | +0.124 (+1.79%) | 7,263,908 |
| 2 Jun 2016 | CNY | 6.7429 | 6.9286 | 6.7429 | 6.9191 | 6.9191 | +0.129 (+1.89%) | 5,291,181 |
| 1 Jun 2016 | CNY | 6.7381 | 6.8476 | 6.7381 | 6.7905 | 6.7905 | +0.048 (+0.71%) | 7,802,831 |
| 31 May 2016 | CNY | 6.381 | 6.7524 | 6.3429 | 6.7429 | 6.7429 | +0.357 (+5.59%) | 7,774,907 |
| 30 May 2016 | CNY | 6.3286 | 6.4762 | 6.2381 | 6.3857 | 6.3857 | +0.014 (+0.22%) | 3,291,661 |
| 27 May 2016 | CNY | 6.3667 | 6.4191 | 6.2952 | 6.3714 | 6.3714 | 0.0 (0.0%) | 2,977,737 |
| 26 May 2016 | CNY | 6.3714 | 6.4191 | 6.1524 | 6.3714 | 6.3714 | -0.005 (-0.08%) | 3,893,437 |
| 25 May 2016 | CNY | 6.4524 | 6.5095 | 6.3143 | 6.3762 | 6.3762 | -0.029 (-0.45%) | 3,020,990 |
| 24 May 2016 | CNY | 6.4286 | 6.4714 | 6.3095 | 6.4048 | 6.4048 | -0.024 (-0.37%) | 3,052,171 |
| 23 May 2016 | CNY | 6.3524 | 6.4667 | 6.3524 | 6.4286 | 6.4286 | +0.081 (+1.28%) | 3,664,762 |
| 20 May 2016 | CNY | 6.2429 | 6.3524 | 6.1571 | 6.3476 | 6.3476 | +0.086 (+1.37%) | 3,912,906 |
| 19 May 2016 | CNY | 6.2381 | 6.4238 | 6.2143 | 6.2619 | 6.2619 | +0.024 (+0.38%) | 4,130,676 |
| 18 May 2016 | CNY | 6.4762 | 6.4762 | 6.1429 | 6.2381 | 6.2381 | -0.257 (-3.96%) | 4,574,339 |
| 17 May 2016 | CNY | 6.5381 | 6.5762 | 6.3619 | 6.4952 | 6.4952 | -0.057 (-0.87%) | 4,252,506 |
| 16 May 2016 | CNY | 6.5095 | 6.5857 | 6.4571 | 6.5524 | 6.5524 | +0.043 (+0.66%) | 4,704,373 |
| 13 May 2016 | CNY | 6.3762 | 6.6 | 6.3762 | 6.5095 | 6.5095 | +0.067 (+1.03%) | 5,406,695 |
| 12 May 2016 | CNY | 6.281 | 6.4524 | 6.1286 | 6.4429 | 6.4429 | +0.119 (+1.88%) | 6,389,418 |
| 11 May 2016 | CNY | 6.4762 | 6.5619 | 6.1905 | 6.3238 | 6.3238 | -0.095 (-1.48%) | 4,731,967 |
| 10 May 2016 | CNY | 6.3762 | 6.5 | 6.3429 | 6.4191 | 6.4191 | +0.048 (+0.75%) | 4,480,116 |
| 9 May 2016 | CNY | 6.9381 | 6.9429 | 6.2857 | 6.3714 | 6.3714 | -0.586 (-8.42%) | 8,879,157 |
| 6 May 2016 | CNY | 7.3286 | 7.4524 | 6.9524 | 6.9571 | 6.9571 | -0.367 (-5.01%) | 9,275,597 |
| 5 May 2016 | CNY | 7.3143 | 7.3714 | 7.2286 | 7.3238 | 7.3238 | +0.009 (+0.13%) | 4,311,247 |
| 4 May 2016 | CNY | 7.3238 | 7.4619 | 7.2952 | 7.3143 | 7.3143 | -0.048 (-0.65%) | 6,328,072 |
| 3 May 2016 | CNY | 7.2095 | 7.4 | 7.0952 | 7.3619 | 7.3619 | +0.152 (+2.11%) | 9,095,988 |
| 29 Apr 2016 | CNY | 7.1429 | 7.2714 | 7.0476 | 7.2095 | 7.2095 | +0.095 (+1.34%) | 6,690,434 |
| 28 Apr 2016 | CNY | 7.1333 | 7.1857 | 6.9095 | 7.1143 | 7.1143 | -0.062 (-0.86%) | 8,125,112 |
| 27 Apr 2016 | CNY | 6.9667 | 7.2 | 6.9571 | 7.1762 | 7.1762 | +0.167 (+2.38%) | 7,697,415 |
| 26 Apr 2016 | CNY | 6.8524 | 7.0286 | 6.8095 | 7.0095 | 7.0095 | +0.162 (+2.36%) | 5,997,801 |
| 25 Apr 2016 | CNY | 6.8286 | 6.9 | 6.6714 | 6.8476 | 6.8476 | -0.043 (-0.62%) | 5,242,891 |
| 22 Apr 2016 | CNY | 6.981 | 6.981 | 6.7191 | 6.8905 | 6.8905 | -0.095 (-1.36%) | 7,281,216 |
