| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2016 | CNY | 8.9375 | 8.9813 | 8.7625 | 8.8875 | 8.8875 | -0.125 (-1.39%) | 10,900,132 |
| 17 Jun 2016 | CNY | 8.825 | 9.0563 | 8.825 | 9.0125 | 9.0125 | +0.225 (+2.56%) | 18,324,048 |
| 16 Jun 2016 | CNY | 8.6875 | 8.8938 | 8.6875 | 8.7875 | 8.7875 | +0.044 (+0.50%) | 14,735,616 |
| 15 Jun 2016 | CNY | 8.2813 | 8.7813 | 8.2188 | 8.7438 | 8.7438 | +0.356 (+4.25%) | 11,822,729 |
| 14 Jun 2016 | CNY | 8.2 | 8.3875 | 8.1813 | 8.3875 | 8.3875 | +0.15 (+1.82%) | 8,192,790 |
| 13 Jun 2016 | CNY | 8.7313 | 8.7938 | 8.2375 | 8.2375 | 8.2375 | -0.65 (-7.31%) | 13,844,049 |
| 8 Jun 2016 | CNY | 8.7438 | 8.9813 | 8.6813 | 8.8875 | 8.8875 | +0.175 (+2.01%) | 14,413,025 |
| 7 Jun 2016 | CNY | 8.7688 | 8.7813 | 8.6688 | 8.7125 | 8.7125 | -0.05 (-0.57%) | 5,960,452 |
| 6 Jun 2016 | CNY | 8.7875 | 8.8438 | 8.6438 | 8.7625 | 8.7625 | +0.019 (+0.21%) | 10,642,817 |
| 3 Jun 2016 | CNY | 8.6313 | 8.875 | 8.6313 | 8.7438 | 8.7438 | +0.256 (+3.02%) | 21,248,972 |
| 2 Jun 2016 | CNY | 8.4063 | 8.5 | 8.3625 | 8.4875 | 8.4875 | +0.087 (+1.04%) | 9,960,971 |
| 1 Jun 2016 | CNY | 8.425 | 8.525 | 8.3625 | 8.4 | 8.4 | +0.013 (+0.15%) | 10,487,846 |
| 31 May 2016 | CNY | 8.0563 | 8.4063 | 8.05 | 8.3875 | 8.3875 | +0.356 (+4.44%) | 15,045,534 |
| 30 May 2016 | CNY | 8.0313 | 8.1063 | 7.9188 | 8.0313 | 8.0313 | -0.062 (-0.77%) | 3,650,345 |
| 27 May 2016 | CNY | 8.0563 | 8.15 | 8.0375 | 8.0938 | 8.0938 | 0.0 (0.0%) | 4,928,864 |
| 26 May 2016 | CNY | 8.0188 | 8.1063 | 7.8625 | 8.0938 | 8.0938 | +0.031 (+0.39%) | 6,349,436 |
| 25 May 2016 | CNY | 8.125 | 8.1938 | 8.0563 | 8.0625 | 8.0625 | 0.0 (0.0%) | 4,948,643 |
| 24 May 2016 | CNY | 8.225 | 8.225 | 8.0188 | 8.0625 | 8.0625 | -0.156 (-1.90%) | 5,177,000 |
| 23 May 2016 | CNY | 8.1188 | 8.2438 | 8.1188 | 8.2188 | 8.2188 | +0.106 (+1.31%) | 6,931,160 |
| 20 May 2016 | CNY | 7.9375 | 8.1125 | 7.875 | 8.1125 | 8.1125 | +0.106 (+1.33%) | 5,428,580 |
| 19 May 2016 | CNY | 7.975 | 8.1563 | 7.9375 | 8.0063 | 8.0063 | +0.031 (+0.39%) | 5,887,745 |
| 18 May 2016 | CNY | 8.1563 | 8.1813 | 7.8938 | 7.975 | 7.975 | -0.281 (-3.41%) | 7,264,769 |
| 17 May 2016 | CNY | 8.3188 | 8.3563 | 8.1438 | 8.2563 | 8.2563 | -0.056 (-0.68%) | 8,366,313 |
| 16 May 2016 | CNY | 8.1875 | 8.3313 | 8.125 | 8.3125 | 8.3125 | +0.075 (+0.91%) | 5,120,043 |
| 13 May 2016 | CNY | 8.0625 | 8.4063 | 8.0625 | 8.2375 | 8.2375 | +0.106 (+1.31%) | 9,507,198 |
| 12 May 2016 | CNY | 7.9813 | 8.1375 | 7.825 | 8.1313 | 8.1313 | +0.044 (+0.54%) | 5,819,035 |
| 11 May 2016 | CNY | 8.1938 | 8.2 | 8.0625 | 8.0875 | 8.0875 | -0.044 (-0.54%) | 5,466,817 |
| 10 May 2016 | CNY | 8.1188 | 8.225 | 8.0625 | 8.1313 | 8.1313 | +0.044 (+0.54%) | 6,435,596 |
| 9 May 2016 | CNY | 8.45 | 8.4688 | 8.0063 | 8.0875 | 8.0875 | -0.463 (-5.41%) | 13,593,390 |
| 6 May 2016 | CNY | 9.0125 | 9.0438 | 8.5188 | 8.55 | 8.55 | -0.487 (-5.39%) | 15,234,600 |
