| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 5.0333 | 5.52 | 5.0067 | 5.4033 | 5.4033 | +0.367 (+7.28%) | 63,389,457 |
| 21 Jun 2016 | CNY | 4.9833 | 5.19 | 4.9833 | 5.0367 | 5.0367 | +0.073 (+1.48%) | 45,817,305 |
| 20 Jun 2016 | CNY | 4.96 | 4.9967 | 4.86 | 4.9633 | 4.9633 | -0.007 (-0.13%) | 28,381,797 |
| 17 Jun 2016 | CNY | 4.91 | 5.0633 | 4.91 | 4.97 | 4.97 | +0.03 (+0.61%) | 21,628,266 |
| 16 Jun 2016 | CNY | 4.93 | 5.0167 | 4.8133 | 4.94 | 4.94 | -0.007 (-0.14%) | 28,579,098 |
| 15 Jun 2016 | CNY | 4.6633 | 5.05 | 4.65 | 4.9467 | 4.9467 | +0.213 (+4.51%) | 31,539,549 |
| 14 Jun 2016 | CNY | 4.7267 | 4.79 | 4.6733 | 4.7333 | 4.7333 | +0.013 (+0.28%) | 20,055,528 |
| 13 Jun 2016 | CNY | 5.1 | 5.1167 | 4.68 | 4.72 | 4.72 | -0.48 (-9.23%) | 36,978,672 |
| 8 Jun 2016 | CNY | 5.2233 | 5.2367 | 5.1633 | 5.2 | 5.2 | -0.043 (-0.83%) | 22,752,930 |
| 7 Jun 2016 | CNY | 5.2267 | 5.2533 | 5.11 | 5.2433 | 5.2433 | +0.04 (+0.77%) | 28,803,969 |
| 6 Jun 2016 | CNY | 5.2267 | 5.2933 | 5.16 | 5.2033 | 5.2033 | -0.007 (-0.13%) | 24,086,139 |
| 3 Jun 2016 | CNY | 5.2133 | 5.2833 | 5.1867 | 5.21 | 5.21 | 0.0 (0.0%) | 31,552,593 |
| 2 Jun 2016 | CNY | 5.1533 | 5.2167 | 5.13 | 5.21 | 5.21 | +0.057 (+1.10%) | 32,539,542 |
| 1 Jun 2016 | CNY | 5.1933 | 5.24 | 5.1367 | 5.1533 | 5.1533 | -0.01 (-0.19%) | 34,445,232 |
| 31 May 2016 | CNY | 4.9433 | 5.21 | 4.9133 | 5.1633 | 5.1633 | +0.243 (+4.95%) | 42,944,430 |
| 30 May 2016 | CNY | 4.87 | 5 | 4.7933 | 4.92 | 4.92 | +0.003 (+0.07%) | 15,953,292 |
| 27 May 2016 | CNY | 4.9667 | 4.9833 | 4.8967 | 4.9167 | 4.9167 | -0.047 (-0.94%) | 16,458,183 |
| 26 May 2016 | CNY | 4.94 | 4.9867 | 4.83 | 4.9633 | 4.9633 | +0.023 (+0.47%) | 22,132,659 |
| 25 May 2016 | CNY | 5.0333 | 5.0533 | 4.94 | 4.94 | 4.94 | -0.04 (-0.80%) | 20,661,318 |
| 24 May 2016 | CNY | 5.1133 | 5.13 | 4.9333 | 4.98 | 4.98 | -0.153 (-2.99%) | 23,372,610 |
| 23 May 2016 | CNY | 5.05 | 5.16 | 5.05 | 5.1333 | 5.1333 | +0.087 (+1.72%) | 31,468,593 |
| 20 May 2016 | CNY | 4.9267 | 5.0467 | 4.86 | 5.0467 | 5.0467 | +0.05 (+1.00%) | 22,720,407 |
| 19 May 2016 | CNY | 4.9667 | 5.1333 | 4.9433 | 4.9967 | 4.9967 | +0.003 (+0.07%) | 29,422,686 |
| 18 May 2016 | CNY | 4.9333 | 5.05 | 4.79 | 4.9933 | 4.9933 | -0.01 (-0.20%) | 34,035,240 |
| 17 May 2016 | CNY | 4.8833 | 5.1067 | 4.8833 | 5.0033 | 5.0033 | +0.113 (+2.32%) | 40,057,725 |
| 16 May 2016 | CNY | 4.7667 | 4.8967 | 4.7267 | 4.89 | 4.89 | +0.09 (+1.88%) | 23,318,169 |
| 13 May 2016 | CNY | 4.8367 | 4.93 | 4.7733 | 4.8 | 4.8 | -0.06 (-1.23%) | 21,604,569 |
| 12 May 2016 | CNY | 4.8367 | 4.9 | 4.7133 | 4.86 | 4.86 | -0.09 (-1.82%) | 29,703,597 |
| 11 May 2016 | CNY | 5.13 | 5.17 | 4.95 | 4.95 | 4.95 | -0.123 (-2.43%) | 28,487,871 |
| 10 May 2016 | CNY | 5.0933 | 5.2167 | 5.03 | 5.0733 | 5.0733 | -0.077 (-1.49%) | 27,752,979 |
