| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 7.08 | 7.11 | 6.98 | 7.08 | 7.08 | +0.05 (+0.71%) | 10,954,204 |
| 21 Jun 2016 | CNY | 6.92 | 7.17 | 6.92 | 7.03 | 7.03 | +0.11 (+1.59%) | 28,059,839 |
| 20 Jun 2016 | CNY | 6.88 | 6.92 | 6.75 | 6.92 | 6.92 | +0.05 (+0.73%) | 12,423,730 |
| 17 Jun 2016 | CNY | 6.76 | 6.88 | 6.74 | 6.87 | 6.87 | +0.12 (+1.78%) | 14,247,611 |
| 16 Jun 2016 | CNY | 6.65 | 6.77 | 6.59 | 6.75 | 6.75 | +0.05 (+0.75%) | 12,965,017 |
| 15 Jun 2016 | CNY | 6.43 | 6.71 | 6.41 | 6.7 | 6.7 | +0.21 (+3.24%) | 12,557,400 |
| 14 Jun 2016 | CNY | 6.42 | 6.57 | 6.42 | 6.49 | 6.49 | -0.09 (-1.37%) | 12,371,487 |
| 13 Jun 2016 | CNY | 6.75 | 6.75 | 6.57 | 6.58 | 6.58 | -0.21 (-3.09%) | 10,315,468 |
| 8 Jun 2016 | CNY | 6.85 | 6.86 | 6.78 | 6.79 | 6.79 | -0.04 (-0.59%) | 7,656,454 |
| 7 Jun 2016 | CNY | 6.82 | 6.87 | 6.78 | 6.83 | 6.83 | +0.01 (+0.15%) | 9,997,415 |
| 6 Jun 2016 | CNY | 6.86 | 6.9 | 6.81 | 6.82 | 6.82 | -0.05 (-0.73%) | 8,613,059 |
| 3 Jun 2016 | CNY | 6.84 | 6.88 | 6.77 | 6.87 | 6.87 | +0.03 (+0.44%) | 12,009,800 |
| 2 Jun 2016 | CNY | 6.78 | 6.84 | 6.74 | 6.84 | 6.84 | +0.07 (+1.03%) | 13,294,385 |
| 1 Jun 2016 | CNY | 6.82 | 6.84 | 6.74 | 6.77 | 6.77 | -0.04 (-0.59%) | 12,471,686 |
| 31 May 2016 | CNY | 6.62 | 6.82 | 6.62 | 6.81 | 6.81 | +0.2 (+3.03%) | 17,803,255 |
| 30 May 2016 | CNY | 6.67 | 6.69 | 6.58 | 6.61 | 6.61 | -0.07 (-1.05%) | 8,507,120 |
| 27 May 2016 | CNY | 6.69 | 6.72 | 6.63 | 6.68 | 6.68 | -0.01 (-0.15%) | 8,080,143 |
| 26 May 2016 | CNY | 6.68 | 6.73 | 6.58 | 6.69 | 6.69 | +0.01 (+0.15%) | 8,727,859 |
| 25 May 2016 | CNY | 6.72 | 6.77 | 6.67 | 6.68 | 6.68 | +0.03 (+0.45%) | 7,203,541 |
| 24 May 2016 | CNY | 6.71 | 6.78 | 6.6 | 6.65 | 6.65 | -0.09 (-1.34%) | 8,221,669 |
| 23 May 2016 | CNY | 6.69 | 6.8 | 6.66 | 6.74 | 6.74 | +0.08 (+1.20%) | 7,792,167 |
| 20 May 2016 | CNY | 6.59 | 6.71 | 6.58 | 6.66 | 6.66 | +0.03 (+0.45%) | 6,914,535 |
| 19 May 2016 | CNY | 6.62 | 6.72 | 6.61 | 6.63 | 6.63 | -0.02 (-0.30%) | 5,730,800 |
| 18 May 2016 | CNY | 6.67 | 6.68 | 6.52 | 6.65 | 6.65 | -0.05 (-0.75%) | 13,372,986 |
| 17 May 2016 | CNY | 6.76 | 6.78 | 6.67 | 6.7 | 6.7 | -0.03 (-0.45%) | 9,854,599 |
| 16 May 2016 | CNY | 6.7 | 6.74 | 6.66 | 6.73 | 6.73 | +0.03 (+0.45%) | 7,361,095 |
| 13 May 2016 | CNY | 6.67 | 6.75 | 6.62 | 6.7 | 6.7 | +0.02 (+0.30%) | 8,836,381 |
| 12 May 2016 | CNY | 6.68 | 6.7 | 6.53 | 6.68 | 6.68 | -0.04 (-0.60%) | 9,700,637 |
| 11 May 2016 | CNY | 6.8 | 6.81 | 6.69 | 6.72 | 6.72 | -0.03 (-0.44%) | 8,534,623 |
| 10 May 2016 | CNY | 6.74 | 6.8 | 6.7 | 6.75 | 6.75 | +0.01 (+0.15%) | 7,361,653 |
