| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2016 | CNY | 5.615 | 5.745 | 5.615 | 5.73 | 5.73 | +0.08 (+1.42%) | 8,776,040 |
| 1 Jul 2016 | CNY | 5.595 | 5.725 | 5.595 | 5.65 | 5.65 | +0.03 (+0.53%) | 6,104,540 |
| 30 Jun 2016 | CNY | 5.625 | 5.64 | 5.56 | 5.62 | 5.62 | +0.01 (+0.18%) | 5,195,782 |
| 29 Jun 2016 | CNY | 5.63 | 5.65 | 5.575 | 5.61 | 5.61 | -0.02 (-0.36%) | 6,398,030 |
| 28 Jun 2016 | CNY | 5.61 | 5.645 | 5.555 | 5.63 | 5.63 | +0.01 (+0.18%) | 6,324,134 |
| 27 Jun 2016 | CNY | 5.475 | 5.65 | 5.45 | 5.62 | 5.62 | +0.13 (+2.37%) | 7,259,216 |
| 24 Jun 2016 | CNY | 5.57 | 5.625 | 5.4 | 5.49 | 5.49 | -0.08 (-1.44%) | 8,189,912 |
| 23 Jun 2016 | CNY | 5.535 | 5.65 | 5.525 | 5.57 | 5.57 | +0.035 (+0.63%) | 10,700,026 |
| 22 Jun 2016 | CNY | 5.415 | 5.54 | 5.4 | 5.535 | 5.535 | +0.13 (+2.41%) | 7,837,770 |
| 21 Jun 2016 | CNY | 5.475 | 5.51 | 5.38 | 5.405 | 5.405 | -0.065 (-1.19%) | 6,361,754 |
| 20 Jun 2016 | CNY | 5.41 | 5.49 | 5.41 | 5.47 | 5.47 | +0.065 (+1.20%) | 5,944,984 |
| 17 Jun 2016 | CNY | 5.405 | 5.48 | 5.36 | 5.405 | 5.405 | +0.005 (+0.09%) | 5,453,284 |
| 16 Jun 2016 | CNY | 5.35 | 5.495 | 5.335 | 5.4 | 5.4 | +0.035 (+0.65%) | 9,478,056 |
| 15 Jun 2016 | CNY | 5.16 | 5.42 | 5.16 | 5.365 | 5.365 | +0.13 (+2.48%) | 7,159,876 |
| 14 Jun 2016 | CNY | 5.24 | 5.28 | 5.175 | 5.235 | 5.235 | -0.035 (-0.66%) | 7,800,338 |
| 13 Jun 2016 | CNY | 5.385 | 5.435 | 5.27 | 5.27 | 5.27 | -0.155 (-2.86%) | 8,823,536 |
| 8 Jun 2016 | CNY | 5.425 | 5.455 | 5.365 | 5.425 | 5.425 | +0.01 (+0.18%) | 5,588,390 |
| 7 Jun 2016 | CNY | 5.34 | 5.45 | 5.34 | 5.415 | 5.415 | +0.06 (+1.12%) | 8,179,204 |
| 6 Jun 2016 | CNY | 5.365 | 5.37 | 5.3 | 5.355 | 5.355 | +0.005 (+0.09%) | 5,230,818 |
| 3 Jun 2016 | CNY | 5.35 | 5.4 | 5.315 | 5.35 | 5.35 | -0.015 (-0.28%) | 5,822,964 |
| 2 Jun 2016 | CNY | 5.29 | 5.375 | 5.25 | 5.365 | 5.365 | +0.07 (+1.32%) | 8,290,494 |
| 1 Jun 2016 | CNY | 5.315 | 5.34 | 5.275 | 5.295 | 5.295 | -0.005 (-0.09%) | 7,270,492 |
| 31 May 2016 | CNY | 5.12 | 5.305 | 5.105 | 5.3 | 5.3 | +0.185 (+3.62%) | 9,399,938 |
| 30 May 2016 | CNY | 5.125 | 5.155 | 5.005 | 5.115 | 5.115 | -0.01 (-0.20%) | 3,242,862 |
| 27 May 2016 | CNY | 5.095 | 5.155 | 5.07 | 5.125 | 5.125 | +0.02 (+0.39%) | 3,749,946 |
| 26 May 2016 | CNY | 5.095 | 5.125 | 5 | 5.105 | 5.105 | +0.02 (+0.39%) | 5,272,620 |
| 25 May 2016 | CNY | 5.115 | 5.17 | 5.06 | 5.085 | 5.085 | +0.01 (+0.20%) | 3,590,272 |
| 24 May 2016 | CNY | 5.165 | 5.165 | 5.045 | 5.075 | 5.075 | -0.09 (-1.74%) | 4,025,862 |
| 23 May 2016 | CNY | 5.1 | 5.185 | 5.085 | 5.165 | 5.165 | +0.065 (+1.27%) | 5,213,132 |
| 20 May 2016 | CNY | 5 | 5.1 | 4.965 | 5.1 | 5.1 | +0.06 (+1.19%) | 4,236,938 |
