| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 9.8167 | 10.0667 | 9.8167 | 10.0583 | 10.0583 | +0.233 (+2.37%) | 11,618,229 |
| 21 Jun 2016 | CNY | 10 | 10.35 | 9.6667 | 9.825 | 9.825 | -0.175 (-1.75%) | 11,711,642 |
| 20 Jun 2016 | CNY | 9.7833 | 10.125 | 9.7333 | 10 | 10 | +0.208 (+2.13%) | 11,218,320 |
| 17 Jun 2016 | CNY | 9.7583 | 9.9 | 9.6167 | 9.7917 | 9.7917 | +0.1 (+1.03%) | 7,400,762 |
| 16 Jun 2016 | CNY | 9.5917 | 9.9417 | 9.525 | 9.6917 | 9.6917 | +0.067 (+0.69%) | 8,841,673 |
| 15 Jun 2016 | CNY | 9.225 | 9.6667 | 9.1667 | 9.625 | 9.625 | +0.325 (+3.49%) | 8,549,829 |
| 14 Jun 2016 | CNY | 9.3583 | 9.5333 | 9.2667 | 9.3 | 9.3 | -0.158 (-1.67%) | 7,475,922 |
| 13 Jun 2016 | CNY | 9.7917 | 10.275 | 9.4167 | 9.4583 | 9.4583 | -0.458 (-4.62%) | 14,441,598 |
| 8 Jun 2016 | CNY | 9.65 | 10.0583 | 9.5917 | 9.9167 | 9.9167 | +0.25 (+2.59%) | 14,020,395 |
| 7 Jun 2016 | CNY | 9.6667 | 9.7417 | 9.5833 | 9.6667 | 9.6667 | -0.058 (-0.60%) | 5,941,294 |
| 6 Jun 2016 | CNY | 9.6667 | 9.825 | 9.5083 | 9.725 | 9.725 | +0.05 (+0.52%) | 9,083,011 |
| 3 Jun 2016 | CNY | 9.7333 | 9.8167 | 9.5667 | 9.675 | 9.675 | -0.075 (-0.77%) | 7,014,164 |
| 2 Jun 2016 | CNY | 9.6667 | 9.8917 | 9.6 | 9.75 | 9.75 | +0.2 (+2.09%) | 10,088,078 |
| 1 Jun 2016 | CNY | 9.5833 | 9.7083 | 9.5 | 9.55 | 9.55 | -0.033 (-0.35%) | 7,900,786 |
| 31 May 2016 | CNY | 9.225 | 9.6917 | 9.225 | 9.5833 | 9.5833 | +0.358 (+3.88%) | 10,748,780 |
| 30 May 2016 | CNY | 9.0833 | 9.4333 | 9.0167 | 9.225 | 9.225 | +0.017 (+0.18%) | 7,477,317 |
| 27 May 2016 | CNY | 8.9167 | 9.2917 | 8.8667 | 9.2083 | 9.2083 | +0.292 (+3.27%) | 10,919,480 |
| 26 May 2016 | CNY | 8.9 | 8.9667 | 8.7 | 8.9167 | 8.9167 | -0.017 (-0.19%) | 5,412,790 |
| 25 May 2016 | CNY | 9.075 | 9.0833 | 8.8833 | 8.9333 | 8.9333 | -0.025 (-0.28%) | 2,988,028 |
| 24 May 2016 | CNY | 9.1 | 9.1 | 8.875 | 8.9583 | 8.9583 | -0.125 (-1.38%) | 4,046,404 |
| 23 May 2016 | CNY | 8.9583 | 9.2 | 8.9083 | 9.0833 | 9.0833 | +0.142 (+1.58%) | 6,480,110 |
| 20 May 2016 | CNY | 8.675 | 8.9417 | 8.65 | 8.9417 | 8.9417 | +0.092 (+1.04%) | 5,158,106 |
| 19 May 2016 | CNY | 8.825 | 9.0333 | 8.8083 | 8.85 | 8.85 | 0.0 (0.0%) | 5,263,598 |
| 18 May 2016 | CNY | 9.2583 | 9.2583 | 8.6917 | 8.85 | 8.85 | -0.433 (-4.67%) | 7,743,578 |
| 17 May 2016 | CNY | 9.4 | 9.425 | 9.2167 | 9.2833 | 9.2833 | -0.083 (-0.89%) | 5,338,680 |
| 16 May 2016 | CNY | 9.225 | 9.3833 | 9.2083 | 9.3667 | 9.3667 | +0.15 (+1.63%) | 4,984,452 |
| 13 May 2016 | CNY | 9.25 | 9.475 | 9.175 | 9.2167 | 9.2167 | -0.083 (-0.90%) | 4,223,857 |
| 12 May 2016 | CNY | 9.2333 | 9.35 | 9.0667 | 9.3 | 9.3 | -0.033 (-0.36%) | 6,139,380 |
| 11 May 2016 | CNY | 9.6083 | 9.6667 | 9.3167 | 9.3333 | 9.3333 | -0.2 (-2.10%) | 5,233,423 |
| 10 May 2016 | CNY | 9.5917 | 9.7333 | 9.4083 | 9.5333 | 9.5333 | -0.058 (-0.61%) | 5,124,000 |
