| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 6.5539 | 6.8769 | 6.4692 | 6.8539 | 6.8539 | +0.285 (+4.33%) | 259,515,353 |
| 21 Jun 2016 | CNY | 6.9154 | 6.9385 | 6.3846 | 6.5692 | 6.5692 | -0.277 (-4.05%) | 296,502,655 |
| 20 Jun 2016 | CNY | 6.9154 | 7.0539 | 6.6846 | 6.8462 | 6.8462 | -0.146 (-2.09%) | 244,810,978 |
| 17 Jun 2016 | CNY | 7.0923 | 7.2077 | 6.9308 | 6.9923 | 6.9923 | -0.085 (-1.20%) | 303,314,009 |
| 16 Jun 2016 | CNY | 7.1385 | 7.3615 | 7.0154 | 7.0769 | 7.0769 | -0.123 (-1.71%) | 463,940,181 |
| 15 Jun 2016 | CNY | 6.4154 | 7.2 | 6.4154 | 7.2 | 7.2 | +0.654 (+9.99%) | 518,025,069 |
| 14 Jun 2016 | CNY | 6.6231 | 6.8308 | 6.3385 | 6.5462 | 6.5462 | -0.131 (-1.96%) | 308,044,157 |
| 13 Jun 2016 | CNY | 6.5462 | 7.1769 | 6.4923 | 6.6769 | 6.6769 | -0.015 (-0.23%) | 472,381,994 |
| 8 Jun 2016 | CNY | 6.2308 | 6.9231 | 6.1923 | 6.6923 | 6.6923 | +0.385 (+6.10%) | 415,410,673 |
| 7 Jun 2016 | CNY | 6.2 | 6.7 | 6 | 6.3077 | 6.3077 | +0.108 (+1.74%) | 471,254,695 |
| 6 Jun 2016 | CNY | 5.6385 | 6.2 | 5.5615 | 6.2 | 6.2 | +0.561 (+9.96%) | 341,589,726 |
| 3 Jun 2016 | CNY | 5.6923 | 5.7846 | 5.5692 | 5.6385 | 5.6385 | -0.015 (-0.27%) | 184,087,737 |
| 2 Jun 2016 | CNY | 5.6154 | 5.8692 | 5.5462 | 5.6539 | 5.6539 | -0.031 (-0.54%) | 249,049,457 |
| 1 Jun 2016 | CNY | 5.4308 | 5.9692 | 5.4308 | 5.6846 | 5.6846 | +3.596 (+172.15%) | 334,169,279 |
| 1 Jun 2016 |
|
|||||||
| 31 May 2016 | CNY | 5.1846 | 5.4539 | 5.1346 | 5.4308 | 5.4308 | +0.362 (+7.13%) | 191,631,611 |
| 30 May 2016 | CNY | 5.15 | 5.1846 | 5 | 5.0692 | 5.0692 | -0.077 (-1.50%) | 111,864,339 |
| 27 May 2016 | CNY | 5.3077 | 5.3539 | 5.1231 | 5.1462 | 5.1462 | -0.211 (-3.95%) | 153,733,083 |
| 26 May 2016 | CNY | 5.3577 | 5.4577 | 5.0846 | 5.3577 | 5.3577 | -0.011 (-0.21%) | 172,494,244 |
| 25 May 2016 | CNY | 5.4923 | 5.6039 | 5.3308 | 5.3692 | 5.3692 | -0.135 (-2.45%) | 243,767,271 |
| 24 May 2016 | CNY | 5.3231 | 5.6 | 5.2192 | 5.5039 | 5.5039 | +0.181 (+3.40%) | 286,338,915 |
| 23 May 2016 | CNY | 5.2231 | 5.3962 | 5.1577 | 5.3231 | 5.3231 | +0.104 (+1.99%) | 188,131,569 |
| 20 May 2016 | CNY | 5.2654 | 5.4808 | 5.1 | 5.2192 | 5.2192 | -0.162 (-3.00%) | 205,114,878 |
| 19 May 2016 | CNY | 5.0962 | 5.4154 | 5.0615 | 5.3808 | 5.3808 | +0.288 (+5.67%) | 237,991,200 |
| 18 May 2016 | CNY | 5.1923 | 5.3192 | 4.9308 | 5.0923 | 5.0923 | -0.212 (-3.99%) | 239,960,900 |
| 17 May 2016 | CNY | 5.6539 | 5.7115 | 5.2846 | 5.3039 | 5.3039 | -0.311 (-5.55%) | 355,671,193 |
| 16 May 2016 | CNY | 5.0385 | 5.6154 | 5.0115 | 5.6154 | 5.6154 | +0.511 (+10.02%) | 363,779,098 |
| 13 May 2016 | CNY | 4.8539 | 5.3231 | 4.8115 | 5.1039 | 5.1039 | +0.238 (+4.90%) | 306,959,819 |
| 12 May 2016 | CNY | 4.4615 | 4.8654 | 4.4115 | 4.8654 | 4.8654 | +0.265 (+5.77%) | 188,962,108 |
| 11 May 2016 | CNY | 4.7539 | 4.8154 | 4.5808 | 4.6 | 4.6 | -0.112 (-2.37%) | 150,339,287 |
| 10 May 2016 | CNY | 4.5423 | 4.7885 | 4.3846 | 4.7115 | 4.7115 | +0.112 (+2.42%) | 189,739,895 |
