| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | CNY | 7.4373 | 7.7537 | 7.4326 | 7.7159 | 7.7159 | +0.283 (+3.81%) | 8,067,404 |
| 30 May 2016 | CNY | 7.2295 | 7.4845 | 7.102 | 7.4326 | 7.4326 | +0.203 (+2.81%) | 5,699,095 |
| 27 May 2016 | CNY | 7.2295 | 7.3523 | 7.187 | 7.2295 | 7.2295 | -0.043 (-0.58%) | 2,959,716 |
| 26 May 2016 | CNY | 7.2012 | 7.3051 | 7.0123 | 7.272 | 7.272 | +0.024 (+0.33%) | 3,565,877 |
| 25 May 2016 | CNY | 7.3665 | 7.4373 | 7.2484 | 7.2484 | 7.2484 | -0.109 (-1.48%) | 2,950,955 |
| 24 May 2016 | CNY | 7.4987 | 7.5081 | 7.1776 | 7.357 | 7.357 | -0.198 (-2.63%) | 5,059,671 |
| 23 May 2016 | CNY | 7.5506 | 7.6026 | 7.3712 | 7.5554 | 7.5554 | +0.071 (+0.95%) | 7,659,388 |
| 20 May 2016 | CNY | 7.1304 | 7.4845 | 7.0359 | 7.4845 | 7.4845 | +0.368 (+5.18%) | 6,406,098 |
| 19 May 2016 | CNY | 7.0359 | 7.239 | 7.0359 | 7.1162 | 7.1162 | +0.009 (+0.13%) | 4,586,173 |
| 18 May 2016 | CNY | 7.0784 | 7.1068 | 6.9273 | 7.1068 | 7.1068 | -0.024 (-0.33%) | 6,746,561 |
| 17 May 2016 | CNY | 7.0359 | 7.1776 | 7.0359 | 7.1304 | 7.1304 | +0.142 (+2.03%) | 7,164,908 |
| 16 May 2016 | CNY | 6.7998 | 7.2484 | 6.7479 | 6.9887 | 6.9887 | +0.26 (+3.86%) | 6,595,414 |
| 13 May 2016 | CNY | 6.6204 | 6.8234 | 6.6204 | 6.729 | 6.729 | +0.128 (+1.93%) | 3,053,147 |
| 12 May 2016 | CNY | 6.5165 | 6.6959 | 6.3748 | 6.6015 | 6.6015 | +0.038 (+0.58%) | 3,529,376 |
| 11 May 2016 | CNY | 6.7148 | 6.7668 | 6.5165 | 6.5637 | 6.5637 | -0.109 (-1.63%) | 3,414,137 |
| 10 May 2016 | CNY | 6.6582 | 6.7998 | 6.6109 | 6.6723 | 6.6723 | -0.066 (-0.98%) | 6,375,287 |
| 9 May 2016 | CNY | 7.2012 | 7.2437 | 6.7054 | 6.7384 | 6.7384 | -0.571 (-7.82%) | 8,712,021 |
| 6 May 2016 | CNY | 7.7773 | 7.7773 | 7.272 | 7.3098 | 7.3098 | -0.434 (-5.61%) | 7,722,074 |
| 5 May 2016 | CNY | 7.6781 | 7.7678 | 7.6498 | 7.7442 | 7.7442 | +0.094 (+1.23%) | 4,535,524 |
| 4 May 2016 | CNY | 7.7253 | 7.7348 | 7.6403 | 7.6498 | 7.6498 | -0.061 (-0.80%) | 5,028,797 |
| 3 May 2016 | CNY | 7.5034 | 7.7395 | 7.4609 | 7.7112 | 7.7112 | +0.208 (+2.77%) | 6,507,400 |
| 29 Apr 2016 | CNY | 7.6687 | 7.7442 | 7.4845 | 7.5034 | 7.5034 | -0.189 (-2.46%) | 4,245,553 |
| 28 Apr 2016 | CNY | 7.442 | 7.749 | 7.442 | 7.6923 | 7.6923 | +0.189 (+2.52%) | 7,838,626 |
| 27 Apr 2016 | CNY | 7.4515 | 7.6356 | 7.3665 | 7.5034 | 7.5034 | +0.137 (+1.86%) | 6,082,660 |
| 26 Apr 2016 | CNY | 7.1823 | 7.3995 | 7.1398 | 7.3665 | 7.3665 | +0.09 (+1.23%) | 4,423,980 |
| 25 Apr 2016 | CNY | 7.3617 | 7.3617 | 7.0406 | 7.2767 | 7.2767 | -0.028 (-0.39%) | 3,953,379 |
| 22 Apr 2016 | CNY | 6.847 | 7.3145 | 6.847 | 7.3051 | 7.3051 | +0.326 (+4.67%) | 5,602,706 |
| 21 Apr 2016 | CNY | 7.0406 | 7.1776 | 6.9651 | 6.9793 | 6.9793 | -0.113 (-1.60%) | 6,408,597 |
| 20 Apr 2016 | CNY | 7.6451 | 7.7065 | 6.9273 | 7.0926 | 7.0926 | -0.604 (-7.85%) | 10,790,225 |
| 19 Apr 2016 | CNY | 7.9048 | 7.9048 | 7.6309 | 7.697 | 7.697 | -0.146 (-1.87%) | 6,465,779 |
