| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2016 | CNY | 7.86 | 8.43 | 7.86 | 8.29 | 8.29 | +0.45 (+5.74%) | 17,265,406 |
| 16 Jun 2016 | CNY | 7.69 | 7.98 | 7.59 | 7.84 | 7.84 | +0.23 (+3.02%) | 9,174,636 |
| 15 Jun 2016 | CNY | 7.29 | 7.63 | 7.23 | 7.61 | 7.61 | +0.21 (+2.84%) | 5,099,162 |
| 14 Jun 2016 | CNY | 7.37 | 7.55 | 7.28 | 7.4 | 7.4 | -0.1 (-1.33%) | 4,167,530 |
| 13 Jun 2016 | CNY | 7.63 | 7.89 | 7.5 | 7.5 | 7.5 | -0.23 (-2.98%) | 6,861,112 |
| 8 Jun 2016 | CNY | 7.75 | 7.8 | 7.61 | 7.73 | 7.73 | 0.0 (0.0%) | 4,880,912 |
| 7 Jun 2016 | CNY | 7.7 | 7.79 | 7.64 | 7.73 | 7.73 | +0.08 (+1.05%) | 4,660,405 |
| 6 Jun 2016 | CNY | 7.8 | 7.83 | 7.6 | 7.65 | 7.65 | -0.08 (-1.03%) | 4,221,239 |
| 3 Jun 2016 | CNY | 7.81 | 7.87 | 7.68 | 7.73 | 7.73 | -0.06 (-0.77%) | 5,235,750 |
| 2 Jun 2016 | CNY | 7.56 | 7.95 | 7.56 | 7.79 | 7.79 | +0.16 (+2.10%) | 6,577,223 |
| 1 Jun 2016 | CNY | 7.56 | 7.75 | 7.56 | 7.63 | 7.63 | +0.02 (+0.26%) | 5,857,203 |
| 31 May 2016 | CNY | 7.37 | 7.66 | 7.3 | 7.61 | 7.61 | +0.28 (+3.82%) | 5,538,639 |
| 30 May 2016 | CNY | 7.2 | 7.48 | 7.03 | 7.33 | 7.33 | +0.07 (+0.96%) | 4,314,282 |
| 27 May 2016 | CNY | 7.26 | 7.44 | 7.17 | 7.26 | 7.26 | -0.07 (-0.95%) | 3,642,272 |
| 26 May 2016 | CNY | 7.28 | 7.35 | 6.92 | 7.33 | 7.33 | +0.03 (+0.41%) | 4,809,017 |
| 25 May 2016 | CNY | 7.47 | 7.62 | 7.29 | 7.3 | 7.3 | -0.17 (-2.28%) | 5,312,197 |
| 24 May 2016 | CNY | 7.85 | 7.85 | 7.4 | 7.47 | 7.47 | +3.844 (+106.01%) | 6,808,083 |
| 24 May 2016 |
|
|||||||
| 23 May 2016 | CNY | 7.8136 | 8.0682 | 7.8136 | 7.9773 | 7.9773 | +0.173 (+2.21%) | 9,373,742 |
| 20 May 2016 | CNY | 7.55 | 7.8273 | 7.5364 | 7.8045 | 7.8045 | +0.041 (+0.53%) | 4,976,426 |
| 19 May 2016 | CNY | 7.6773 | 7.9182 | 7.6364 | 7.7636 | 7.7636 | +0.032 (+0.41%) | 5,762,739 |
| 18 May 2016 | CNY | 7.8727 | 8 | 7.55 | 7.7318 | 7.7318 | -0.386 (-4.76%) | 9,751,585 |
| 17 May 2016 | CNY | 7.6273 | 8.2682 | 7.6273 | 8.1182 | 8.1182 | +0.6 (+7.98%) | 15,476,705 |
| 16 May 2016 | CNY | 7.3409 | 7.5227 | 7.2773 | 7.5182 | 7.5182 | +0.168 (+2.29%) | 3,313,875 |
| 13 May 2016 | CNY | 7.3636 | 7.5364 | 7.3091 | 7.35 | 7.35 | -0.014 (-0.18%) | 3,534,324 |
| 12 May 2016 | CNY | 7.2182 | 7.3636 | 7.0909 | 7.3636 | 7.3636 | +0.014 (+0.19%) | 4,271,009 |
| 11 May 2016 | CNY | 7.5227 | 7.5409 | 7.2636 | 7.35 | 7.35 | -0.077 (-1.04%) | 3,911,430 |
| 10 May 2016 | CNY | 7.3727 | 7.5636 | 7.3727 | 7.4273 | 7.4273 | -0.054 (-0.73%) | 3,270,126 |
| 9 May 2016 | CNY | 7.9 | 7.9091 | 7.4318 | 7.4818 | 7.4818 | -0.514 (-6.42%) | 7,301,815 |
| 6 May 2016 | CNY | 8.2955 | 8.55 | 7.9091 | 7.9955 | 7.9955 | -0.286 (-3.46%) | 12,506,502 |
| 5 May 2016 | CNY | 8.2318 | 8.3 | 8.1591 | 8.2818 | 8.2818 | +0.1 (+1.22%) | 6,420,128 |
