| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 7.19 | 7.26 | 7.16 | 7.23 | 7.23 | +0.02 (+0.28%) | 17,558,856 |
| 13 Jun 2016 | CNY | 7.34 | 7.55 | 7.2 | 7.21 | 7.21 | -0.27 (-3.61%) | 31,755,650 |
| 8 Jun 2016 | CNY | 7.51 | 7.57 | 7.38 | 7.48 | 7.48 | -0.06 (-0.80%) | 22,184,730 |
| 7 Jun 2016 | CNY | 7.58 | 7.61 | 7.49 | 7.54 | 7.54 | -0.06 (-0.79%) | 22,741,791 |
| 6 Jun 2016 | CNY | 7.66 | 7.72 | 7.55 | 7.6 | 7.6 | -0.05 (-0.65%) | 27,134,854 |
| 3 Jun 2016 | CNY | 7.62 | 7.73 | 7.51 | 7.65 | 7.65 | +0.03 (+0.39%) | 32,861,900 |
| 2 Jun 2016 | CNY | 7.5 | 7.67 | 7.5 | 7.62 | 7.62 | +0.08 (+1.06%) | 28,674,921 |
| 1 Jun 2016 | CNY | 7.51 | 7.65 | 7.5 | 7.54 | 7.54 | 0.0 (0.0%) | 36,720,406 |
| 31 May 2016 | CNY | 7.22 | 7.56 | 7.22 | 7.54 | 7.54 | +0.29 (+4.00%) | 35,373,231 |
| 30 May 2016 | CNY | 7.3 | 7.32 | 7.2 | 7.25 | 7.25 | -0.08 (-1.09%) | 10,661,533 |
| 27 May 2016 | CNY | 7.36 | 7.39 | 7.27 | 7.33 | 7.33 | -0.01 (-0.14%) | 13,819,676 |
| 26 May 2016 | CNY | 7.33 | 7.37 | 7.16 | 7.34 | 7.34 | +0.01 (+0.14%) | 17,281,578 |
| 25 May 2016 | CNY | 7.41 | 7.46 | 7.3 | 7.33 | 7.33 | -0.02 (-0.27%) | 14,835,525 |
| 24 May 2016 | CNY | 7.48 | 7.49 | 7.3 | 7.35 | 7.35 | -0.17 (-2.26%) | 17,222,429 |
| 23 May 2016 | CNY | 7.36 | 7.64 | 7.36 | 7.52 | 7.52 | +0.18 (+2.45%) | 24,357,041 |
| 20 May 2016 | CNY | 7.25 | 7.37 | 7.2 | 7.34 | 7.34 | +0.05 (+0.69%) | 13,564,926 |
| 19 May 2016 | CNY | 7.26 | 7.4 | 7.26 | 7.29 | 7.29 | +0.03 (+0.41%) | 15,203,816 |
| 18 May 2016 | CNY | 7.43 | 7.43 | 7.19 | 7.26 | 7.26 | -0.23 (-3.07%) | 21,659,973 |
| 17 May 2016 | CNY | 7.57 | 7.61 | 7.45 | 7.49 | 7.49 | -0.08 (-1.06%) | 19,514,538 |
| 16 May 2016 | CNY | 7.45 | 7.57 | 7.41 | 7.57 | 7.57 | +0.12 (+1.61%) | 19,133,463 |
| 13 May 2016 | CNY | 7.46 | 7.6 | 7.4 | 7.45 | 7.45 | +0.11 (+1.50%) | 25,561,989 |
| 12 May 2016 | CNY | 7.37 | 7.4 | 7.16 | 7.34 | 7.34 | -0.09 (-1.21%) | 19,267,906 |
| 11 May 2016 | CNY | 7.58 | 7.58 | 7.41 | 7.43 | 7.43 | -0.04 (-0.54%) | 19,951,302 |
| 10 May 2016 | CNY | 7.37 | 7.58 | 7.37 | 7.47 | 7.47 | +0.12 (+1.63%) | 24,358,775 |
| 9 May 2016 | CNY | 7.72 | 7.72 | 7.35 | 7.35 | 7.35 | -0.45 (-5.77%) | 33,552,048 |
| 6 May 2016 | CNY | 8.12 | 8.17 | 7.8 | 7.8 | 7.8 | -0.3 (-3.70%) | 38,426,034 |
| 5 May 2016 | CNY | 8.04 | 8.13 | 8.03 | 8.1 | 8.1 | +0.01 (+0.12%) | 22,918,891 |
| 4 May 2016 | CNY | 8.08 | 8.26 | 8.02 | 8.09 | 8.09 | -0.01 (-0.12%) | 36,557,485 |
| 3 May 2016 | CNY | 7.78 | 8.12 | 7.78 | 8.1 | 8.1 | +0.21 (+2.66%) | 33,437,558 |
| 29 Apr 2016 | CNY | 7.92 | 8.03 | 7.86 | 7.89 | 7.89 | -0.08 (-1.00%) | 17,272,884 |
