| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2016 | CNY | 5.015 | 5.115 | 5.015 | 5.04 | 5.04 | +0.005 (+0.10%) | 4,908,440 |
| 18 May 2016 | CNY | 5.175 | 5.195 | 4.965 | 5.035 | 5.035 | -0.155 (-2.99%) | 9,544,544 |
| 17 May 2016 | CNY | 5.23 | 5.26 | 5.175 | 5.19 | 5.19 | -0.06 (-1.14%) | 6,750,358 |
| 16 May 2016 | CNY | 5.13 | 5.26 | 5.13 | 5.25 | 5.25 | +0.075 (+1.45%) | 8,871,966 |
| 13 May 2016 | CNY | 5.235 | 5.305 | 5.15 | 5.175 | 5.175 | -0.075 (-1.43%) | 5,663,886 |
| 12 May 2016 | CNY | 5.21 | 5.27 | 5.115 | 5.25 | 5.25 | -0.015 (-0.28%) | 5,574,046 |
| 11 May 2016 | CNY | 5.37 | 5.37 | 5.26 | 5.265 | 5.265 | -0.045 (-0.85%) | 4,390,562 |
| 10 May 2016 | CNY | 5.375 | 5.42 | 5.29 | 5.31 | 5.31 | -0.065 (-1.21%) | 5,679,728 |
| 9 May 2016 | CNY | 5.725 | 5.725 | 5.315 | 5.375 | 5.375 | -0.41 (-7.09%) | 12,421,214 |
| 6 May 2016 | CNY | 5.86 | 5.87 | 5.61 | 5.785 | 5.785 | -0.135 (-2.28%) | 12,057,834 |
| 5 May 2016 | CNY | 5.885 | 5.97 | 5.865 | 5.92 | 5.92 | +0.055 (+0.94%) | 8,865,644 |
| 4 May 2016 | CNY | 5.83 | 5.915 | 5.83 | 5.865 | 5.865 | 0.0 (0.0%) | 7,242,088 |
| 3 May 2016 | CNY | 5.715 | 5.87 | 5.715 | 5.865 | 5.865 | +0.13 (+2.27%) | 9,180,074 |
| 29 Apr 2016 | CNY | 5.765 | 5.78 | 5.71 | 5.735 | 5.735 | -0.03 (-0.52%) | 5,446,844 |
| 28 Apr 2016 | CNY | 5.815 | 5.845 | 5.685 | 5.765 | 5.765 | -0.05 (-0.86%) | 7,019,898 |
| 27 Apr 2016 | CNY | 5.8 | 5.865 | 5.785 | 5.815 | 5.815 | -0.01 (-0.17%) | 6,890,396 |
| 26 Apr 2016 | CNY | 5.75 | 5.825 | 5.705 | 5.825 | 5.825 | +0.075 (+1.30%) | 6,619,970 |
| 25 Apr 2016 | CNY | 5.77 | 5.825 | 5.7 | 5.75 | 5.75 | -0.055 (-0.95%) | 5,970,094 |
| 22 Apr 2016 | CNY | 5.725 | 5.82 | 5.68 | 5.805 | 5.805 | +0.05 (+0.87%) | 7,398,706 |
| 21 Apr 2016 | CNY | 5.795 | 5.935 | 5.75 | 5.755 | 5.755 | -0.035 (-0.60%) | 10,204,680 |
| 20 Apr 2016 | CNY | 6.075 | 6.1 | 5.68 | 5.79 | 5.79 | -0.27 (-4.46%) | 16,564,988 |
| 19 Apr 2016 | CNY | 6.075 | 6.11 | 6.005 | 6.06 | 6.06 | 0.0 (0.0%) | 9,015,886 |
| 18 Apr 2016 | CNY | 6.105 | 6.145 | 6.02 | 6.06 | 6.06 | -0.09 (-1.46%) | 10,094,756 |
| 15 Apr 2016 | CNY | 6.095 | 6.175 | 6.04 | 6.15 | 6.15 | +0.055 (+0.90%) | 10,841,830 |
| 14 Apr 2016 | CNY | 6.055 | 6.115 | 6.005 | 6.095 | 6.095 | +0.095 (+1.58%) | 13,493,744 |
| 13 Apr 2016 | CNY | 5.99 | 6.085 | 5.93 | 6 | 6 | +0.09 (+1.52%) | 17,462,374 |
| 12 Apr 2016 | CNY | 5.955 | 5.975 | 5.85 | 5.91 | 5.91 | -0.065 (-1.09%) | 9,015,376 |
| 11 Apr 2016 | CNY | 5.85 | 5.995 | 5.85 | 5.975 | 5.975 | +0.125 (+2.14%) | 13,735,650 |
| 8 Apr 2016 | CNY | 5.825 | 5.92 | 5.785 | 5.85 | 5.85 | -0.025 (-0.43%) | 9,059,632 |
| 7 Apr 2016 | CNY | 6.025 | 6.04 | 5.85 | 5.875 | 5.875 | -0.12 (-2.00%) | 10,770,046 |
