| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2016 | CNY | 7.93 | 8.56 | 7.84 | 8.31 | 8.31 | +0.295 (+3.68%) | 94,802,632 |
| 1 Jun 2016 | CNY | 7.285 | 8.015 | 7.235 | 8.015 | 8.015 | +0.73 (+10.02%) | 69,989,774 |
| 31 May 2016 | CNY | 7.02 | 7.305 | 7.005 | 7.285 | 7.285 | +0.235 (+3.33%) | 35,880,520 |
| 30 May 2016 | CNY | 7.46 | 7.46 | 7.02 | 7.05 | 7.05 | -0.5 (-6.62%) | 36,835,876 |
| 27 May 2016 | CNY | 7.35 | 7.625 | 7.27 | 7.55 | 7.55 | +0.17 (+2.30%) | 31,087,578 |
| 26 May 2016 | CNY | 7.395 | 7.395 | 7.13 | 7.38 | 7.38 | -0.07 (-0.94%) | 15,894,554 |
| 25 May 2016 | CNY | 7.415 | 7.535 | 7.28 | 7.45 | 7.45 | +0.1 (+1.36%) | 25,229,264 |
| 24 May 2016 | CNY | 7.3 | 7.4 | 7.155 | 7.35 | 7.35 | +0.065 (+0.89%) | 20,747,484 |
| 23 May 2016 | CNY | 7.245 | 7.325 | 7.2 | 7.285 | 7.285 | +0.035 (+0.48%) | 20,510,604 |
| 20 May 2016 | CNY | 6.85 | 7.325 | 6.765 | 7.25 | 7.25 | +0.305 (+4.39%) | 28,442,400 |
| 19 May 2016 | CNY | 6.8 | 7.075 | 6.795 | 6.945 | 6.945 | +0.145 (+2.13%) | 15,272,312 |
| 18 May 2016 | CNY | 6.99 | 6.99 | 6.725 | 6.8 | 6.8 | -0.21 (-3.00%) | 14,794,610 |
| 17 May 2016 | CNY | 7.05 | 7.095 | 6.905 | 7.01 | 7.01 | -0.015 (-0.21%) | 11,907,212 |
| 16 May 2016 | CNY | 6.95 | 7.06 | 6.8 | 7.025 | 7.025 | +0.045 (+0.64%) | 14,910,490 |
| 13 May 2016 | CNY | 6.79 | 7.165 | 6.76 | 6.98 | 6.98 | +0.15 (+2.20%) | 22,530,498 |
| 12 May 2016 | CNY | 6.5 | 6.83 | 6.41 | 6.83 | 6.83 | +0.12 (+1.79%) | 15,849,366 |
| 11 May 2016 | CNY | 6.85 | 6.9 | 6.66 | 6.71 | 6.71 | -0.085 (-1.25%) | 14,330,998 |
| 10 May 2016 | CNY | 6.67 | 6.895 | 6.615 | 6.795 | 6.795 | +0.12 (+1.80%) | 18,523,806 |
| 9 May 2016 | CNY | 7.01 | 7.01 | 6.515 | 6.675 | 6.675 | -0.405 (-5.72%) | 23,716,322 |
| 6 May 2016 | CNY | 7.365 | 7.625 | 7.05 | 7.08 | 7.08 | -0.3 (-4.07%) | 39,642,148 |
| 5 May 2016 | CNY | 7.34 | 7.445 | 7.225 | 7.38 | 7.38 | -0.07 (-0.94%) | 26,776,328 |
| 4 May 2016 | CNY | 6.89 | 7.64 | 6.865 | 7.45 | 7.45 | +0.505 (+7.27%) | 50,958,522 |
| 3 May 2016 | CNY | 6.775 | 6.98 | 6.695 | 6.945 | 6.945 | +0.155 (+2.28%) | 25,432,018 |
| 29 Apr 2016 | CNY | 6.825 | 6.96 | 6.765 | 6.79 | 6.79 | -0.125 (-1.81%) | 14,675,144 |
| 28 Apr 2016 | CNY | 7.01 | 7.075 | 6.69 | 6.915 | 6.915 | -0.025 (-0.36%) | 26,456,976 |
| 27 Apr 2016 | CNY | 6.765 | 6.975 | 6.615 | 6.94 | 6.94 | +0.215 (+3.20%) | 26,415,844 |
| 26 Apr 2016 | CNY | 6.74 | 6.835 | 6.605 | 6.725 | 6.725 | -0.095 (-1.39%) | 15,896,022 |
| 25 Apr 2016 | CNY | 6.68 | 6.845 | 6.55 | 6.82 | 6.82 | +0.08 (+1.19%) | 18,114,004 |
| 22 Apr 2016 | CNY | 6.51 | 6.745 | 6.4 | 6.74 | 6.74 | +0.215 (+3.30%) | 20,068,162 |
| 21 Apr 2016 | CNY | 6.56 | 6.72 | 6.405 | 6.525 | 6.525 | -0.03 (-0.46%) | 24,773,098 |
