| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2016 | CNY | 9.5611 | 9.7738 | 9.3213 | 9.5928 | 9.5928 | +0.036 (+0.38%) | 20,172,882 |
| 2 Jun 2016 | CNY | 9.638 | 9.6606 | 9.448 | 9.5566 | 9.5566 | -0.104 (-1.08%) | 11,956,643 |
| 1 Jun 2016 | CNY | 9.6652 | 9.8145 | 9.4208 | 9.6606 | 9.6606 | +0.072 (+0.76%) | 20,029,130 |
| 31 May 2016 | CNY | 9.3122 | 9.7783 | 9.2805 | 9.5882 | 9.5882 | +0.262 (+2.81%) | 20,462,255 |
| 30 May 2016 | CNY | 9.1358 | 9.5023 | 9.0498 | 9.3258 | 9.3258 | +0.172 (+1.88%) | 16,267,463 |
| 27 May 2016 | CNY | 9.1901 | 9.4932 | 9.1448 | 9.1539 | 9.1539 | -0.086 (-0.93%) | 21,921,007 |
| 26 May 2016 | CNY | 8.5973 | 9.4299 | 8.5747 | 9.2398 | 9.2398 | +0.633 (+7.36%) | 29,235,468 |
| 25 May 2016 | CNY | 8.733 | 8.8688 | 8.5294 | 8.6063 | 8.6063 | -0.131 (-1.50%) | 10,111,819 |
| 24 May 2016 | CNY | 8.5747 | 8.8688 | 8.5204 | 8.7376 | 8.7376 | +0.163 (+1.90%) | 15,438,595 |
| 23 May 2016 | CNY | 8.2443 | 8.6335 | 8.2308 | 8.5747 | 8.5747 | +0.362 (+4.41%) | 13,430,488 |
| 20 May 2016 | CNY | 8.0091 | 8.2353 | 8.0091 | 8.2127 | 8.2127 | +0.023 (+0.28%) | 4,507,023 |
| 19 May 2016 | CNY | 8.1901 | 8.2715 | 8.1312 | 8.1901 | 8.1901 | +0.032 (+0.39%) | 5,254,544 |
| 18 May 2016 | CNY | 8.2308 | 8.3122 | 8.0588 | 8.1584 | 8.1584 | -0.149 (-1.80%) | 8,531,503 |
| 17 May 2016 | CNY | 8.4072 | 8.4344 | 8.2941 | 8.3077 | 8.3077 | -0.1 (-1.18%) | 7,696,897 |
| 16 May 2016 | CNY | 8.2851 | 8.4072 | 8.2715 | 8.4072 | 8.4072 | +0.05 (+0.59%) | 5,840,165 |
| 13 May 2016 | CNY | 8.3891 | 8.4977 | 8.2443 | 8.3575 | 8.3575 | 0.0 (0.0%) | 8,687,050 |
| 12 May 2016 | CNY | 8.2579 | 8.4751 | 8 | 8.3575 | 8.3575 | -0.009 (-0.11%) | 8,175,068 |
| 11 May 2016 | CNY | 8.362 | 8.5113 | 8.1539 | 8.3665 | 8.3665 | -0.004 (-0.05%) | 13,963,988 |
| 10 May 2016 | CNY | 8.276 | 8.4208 | 8.1539 | 8.371 | 8.371 | +0.109 (+1.31%) | 10,242,169 |
| 9 May 2016 | CNY | 8.2398 | 8.4072 | 7.9186 | 8.2624 | 8.2624 | -0.005 (-0.06%) | 19,186,424 |
| 6 May 2016 | CNY | 8.7466 | 8.8914 | 8.1674 | 8.267 | 8.267 | -0.489 (-5.58%) | 19,757,996 |
| 5 May 2016 | CNY | 8.8145 | 8.8597 | 8.6471 | 8.7557 | 8.7557 | -0.059 (-0.67%) | 14,074,376 |
| 4 May 2016 | CNY | 8.9095 | 9.0045 | 8.7828 | 8.8145 | 8.8145 | -0.1 (-1.12%) | 16,025,154 |
| 3 May 2016 | CNY | 8.638 | 8.9276 | 8.5973 | 8.914 | 8.914 | +0.158 (+1.81%) | 15,847,651 |
| 29 Apr 2016 | CNY | 8.8235 | 8.905 | 8.6109 | 8.7557 | 8.7557 | -0.023 (-0.26%) | 15,254,558 |
| 28 Apr 2016 | CNY | 9.1403 | 9.1403 | 8.6425 | 8.7783 | 8.7783 | -0.339 (-3.72%) | 19,126,000 |
| 27 Apr 2016 | CNY | 9.0588 | 9.2851 | 8.8914 | 9.1177 | 9.1177 | +0.14 (+1.56%) | 31,071,521 |
| 26 Apr 2016 | CNY | 8.7783 | 8.9774 | 8.7195 | 8.9774 | 8.9774 | +0.195 (+2.22%) | 20,987,623 |
| 25 Apr 2016 | CNY | 8.9593 | 8.9593 | 8.6471 | 8.7828 | 8.7828 | -0.285 (-3.14%) | 23,956,826 |
| 22 Apr 2016 | CNY | 8.6878 | 9.181 | 8.552 | 9.0679 | 9.0679 | +0.344 (+3.94%) | 49,550,774 |
