| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 7.8667 | 7.96 | 7.8 | 7.9333 | 7.9333 | +0.147 (+1.88%) | 3,246,237 |
| 21 Jun 2016 | CNY | 7.9867 | 8.0133 | 7.7733 | 7.7867 | 7.7867 | -0.147 (-1.85%) | 3,664,569 |
| 20 Jun 2016 | CNY | 7.9933 | 8.04 | 7.8733 | 7.9333 | 7.9333 | -0.047 (-0.59%) | 2,228,332 |
| 17 Jun 2016 | CNY | 8.1 | 8.1 | 7.9667 | 7.98 | 7.98 | -0.02 (-0.25%) | 3,597,928 |
| 16 Jun 2016 | CNY | 8.04 | 8.1933 | 7.88 | 8 | 8 | -0.06 (-0.74%) | 4,363,221 |
| 15 Jun 2016 | CNY | 7.7867 | 8.2667 | 7.7467 | 8.06 | 8.06 | +0.2 (+2.54%) | 6,126,249 |
| 14 Jun 2016 | CNY | 7.6933 | 8 | 7.6667 | 7.86 | 7.86 | +0.093 (+1.20%) | 4,608,310 |
| 13 Jun 2016 | CNY | 8.2333 | 8.24 | 7.7333 | 7.7667 | 7.7667 | -0.573 (-6.87%) | 7,101,300 |
| 8 Jun 2016 | CNY | 8.3133 | 8.3733 | 8.24 | 8.34 | 8.34 | +0.06 (+0.72%) | 4,229,065 |
| 7 Jun 2016 | CNY | 8.3267 | 8.3267 | 8.2333 | 8.28 | 8.28 | +0.007 (+0.08%) | 3,059,802 |
| 6 Jun 2016 | CNY | 8.38 | 8.4133 | 8.24 | 8.2733 | 8.2733 | -0.08 (-0.96%) | 4,400,697 |
| 3 Jun 2016 | CNY | 8.3267 | 8.3667 | 8.2667 | 8.3533 | 8.3533 | +0.04 (+0.48%) | 5,655,634 |
| 2 Jun 2016 | CNY | 8.3067 | 8.3733 | 8.2667 | 8.3133 | 8.3133 | -0.013 (-0.16%) | 4,704,637 |
| 1 Jun 2016 | CNY | 8.38 | 8.4 | 8.3 | 8.3267 | 8.3267 | -0.053 (-0.64%) | 4,831,419 |
| 31 May 2016 | CNY | 8.08 | 8.3933 | 8.08 | 8.38 | 8.38 | +0.273 (+3.37%) | 9,119,695 |
| 30 May 2016 | CNY | 8.1267 | 8.1467 | 8.0133 | 8.1067 | 8.1067 | 0.0 (0.0%) | 2,826,118 |
| 27 May 2016 | CNY | 8.1 | 8.1533 | 8.0467 | 8.1067 | 8.1067 | +0.007 (+0.08%) | 3,079,051 |
| 26 May 2016 | CNY | 8.1133 | 8.16 | 8 | 8.1 | 8.1 | 0.0 (0.0%) | 2,910,021 |
| 25 May 2016 | CNY | 8.1933 | 8.2333 | 8.0867 | 8.1 | 8.1 | -0.073 (-0.90%) | 2,735,194 |
| 24 May 2016 | CNY | 8.26 | 8.2667 | 8.0733 | 8.1733 | 8.1733 | -0.047 (-0.57%) | 3,132,129 |
| 23 May 2016 | CNY | 8.2 | 8.2933 | 8.1533 | 8.22 | 8.22 | +0.027 (+0.33%) | 2,464,203 |
| 20 May 2016 | CNY | 8.2 | 8.2 | 8.0667 | 8.1933 | 8.1933 | +0.027 (+0.33%) | 2,356,320 |
| 19 May 2016 | CNY | 8.0733 | 8.2667 | 8.0733 | 8.1667 | 8.1667 | +0.033 (+0.41%) | 3,562,435 |
| 18 May 2016 | CNY | 8.1333 | 8.1933 | 7.9867 | 8.1333 | 8.1333 | -0.08 (-0.97%) | 3,768,420 |
| 17 May 2016 | CNY | 8.2533 | 8.3667 | 8.1267 | 8.2133 | 8.2133 | -0.067 (-0.81%) | 6,370,683 |
| 16 May 2016 | CNY | 8.1667 | 8.3267 | 8.08 | 8.28 | 8.28 | +0.067 (+0.81%) | 4,697,013 |
| 13 May 2016 | CNY | 8.0867 | 8.2333 | 8.0467 | 8.2133 | 8.2133 | +0.093 (+1.15%) | 4,697,047 |
| 12 May 2016 | CNY | 8.0667 | 8.1533 | 7.88 | 8.12 | 8.12 | +0.033 (+0.41%) | 4,497,829 |
| 11 May 2016 | CNY | 8.2 | 8.24 | 8.04 | 8.0867 | 8.0867 | -0.067 (-0.82%) | 5,524,708 |
| 10 May 2016 | CNY | 8.18 | 8.2667 | 8.1 | 8.1533 | 8.1533 | -0.06 (-0.73%) | 3,637,239 |
