| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2016 | CNY | 6.4463 | 6.4738 | 6.3912 | 6.4325 | 6.4325 | -0.014 (-0.21%) | 3,773,639 |
| 6 Jun 2016 | CNY | 6.4463 | 6.4669 | 6.4119 | 6.4463 | 6.4463 | +0.014 (+0.21%) | 3,835,851 |
| 3 Jun 2016 | CNY | 6.4463 | 6.4601 | 6.3774 | 6.4325 | 6.4325 | 0.0 (0.0%) | 4,036,632 |
| 2 Jun 2016 | CNY | 6.4119 | 6.4532 | 6.3774 | 6.4325 | 6.4325 | +0.021 (+0.32%) | 3,887,218 |
| 1 Jun 2016 | CNY | 6.4532 | 6.4738 | 6.3912 | 6.4119 | 6.4119 | -0.014 (-0.21%) | 4,885,011 |
| 31 May 2016 | CNY | 6.2052 | 6.4394 | 6.2052 | 6.4256 | 6.4256 | +0.22 (+3.55%) | 5,638,513 |
| 30 May 2016 | CNY | 6.1846 | 6.2328 | 6.095 | 6.2052 | 6.2052 | +0.007 (+0.11%) | 3,180,738 |
| 27 May 2016 | CNY | 6.1639 | 6.2328 | 6.1433 | 6.1984 | 6.1984 | +0.028 (+0.45%) | 2,549,752 |
| 26 May 2016 | CNY | 6.0675 | 6.1915 | 5.978 | 6.1708 | 6.1708 | +0.089 (+1.47%) | 3,188,160 |
| 25 May 2016 | CNY | 6.1433 | 6.1915 | 6.0675 | 6.0813 | 6.0813 | -0.014 (-0.22%) | 2,463,981 |
| 24 May 2016 | CNY | 6.1777 | 6.1984 | 6.0537 | 6.095 | 6.095 | -0.083 (-1.34%) | 3,186,315 |
| 23 May 2016 | CNY | 6.1639 | 6.219 | 6.1364 | 6.1777 | 6.1777 | +0.048 (+0.79%) | 3,546,647 |
| 20 May 2016 | CNY | 6.0124 | 6.1295 | 5.9986 | 6.1295 | 6.1295 | +0.041 (+0.68%) | 2,422,288 |
| 19 May 2016 | CNY | 6.0606 | 6.1501 | 6.0124 | 6.0882 | 6.0882 | +0.035 (+0.57%) | 3,377,655 |
| 18 May 2016 | CNY | 6.2259 | 6.2259 | 5.9366 | 6.0537 | 6.0537 | -0.165 (-2.66%) | 3,686,691 |
| 17 May 2016 | CNY | 6.2948 | 6.3017 | 6.1984 | 6.219 | 6.219 | -0.076 (-1.20%) | 3,764,966 |
| 16 May 2016 | CNY | 6.2121 | 6.3017 | 6.0606 | 6.2948 | 6.2948 | +0.062 (+0.99%) | 5,195,343 |
| 13 May 2016 | CNY | 6.2603 | 6.3154 | 6.1984 | 6.2328 | 6.2328 | +0.007 (+0.11%) | 2,483,798 |
| 12 May 2016 | CNY | 6.3017 | 6.3017 | 6.095 | 6.2259 | 6.2259 | -0.083 (-1.31%) | 3,372,349 |
| 11 May 2016 | CNY | 6.4807 | 6.522 | 6.2879 | 6.3085 | 6.3085 | -0.145 (-2.24%) | 3,312,126 |
| 10 May 2016 | CNY | 6.5427 | 6.584 | 6.3912 | 6.4532 | 6.4532 | -0.055 (-0.85%) | 4,164,574 |
| 9 May 2016 | CNY | 6.6804 | 6.7011 | 6.4876 | 6.5083 | 6.5083 | -0.213 (-3.18%) | 5,455,471 |
| 6 May 2016 | CNY | 6.9559 | 7.0592 | 6.7218 | 6.7218 | 6.7218 | -0.234 (-3.37%) | 6,303,670 |
| 5 May 2016 | CNY | 6.9146 | 6.9628 | 6.8733 | 6.9559 | 6.9559 | +0.041 (+0.60%) | 2,874,903 |
| 4 May 2016 | CNY | 6.8526 | 6.9628 | 6.832 | 6.9146 | 6.9146 | -0.007 (-0.10%) | 3,817,822 |
| 3 May 2016 | CNY | 6.6873 | 6.9215 | 6.6873 | 6.9215 | 6.9215 | +0.241 (+3.61%) | 5,575,366 |
| 29 Apr 2016 | CNY | 6.7287 | 6.7631 | 6.646 | 6.6804 | 6.6804 | -0.069 (-1.02%) | 2,728,682 |
| 28 Apr 2016 | CNY | 6.7424 | 6.7838 | 6.584 | 6.7493 | 6.7493 | +0.021 (+0.31%) | 4,309,729 |
| 27 Apr 2016 | CNY | 6.7355 | 6.8251 | 6.7011 | 6.7287 | 6.7287 | -0.041 (-0.61%) | 3,605,686 |
| 26 Apr 2016 | CNY | 6.6047 | 6.7769 | 6.5978 | 6.77 | 6.77 | +0.131 (+1.97%) | 4,130,826 |
