| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 4.7778 | 4.8389 | 4.7389 | 4.7833 | 4.7833 | -0.072 (-1.49%) | 9,135,205 |
| 13 Jun 2016 | CNY | 5.0167 | 5.0556 | 4.8389 | 4.8556 | 4.8556 | -0.233 (-4.58%) | 12,156,888 |
| 8 Jun 2016 | CNY | 5.15 | 5.15 | 5.0556 | 5.0889 | 5.0889 | -0.067 (-1.29%) | 8,902,254 |
| 7 Jun 2016 | CNY | 5.0667 | 5.1667 | 5.0667 | 5.1556 | 5.1556 | +0.078 (+1.53%) | 14,380,518 |
| 6 Jun 2016 | CNY | 5.1556 | 5.1944 | 5.0111 | 5.0778 | 5.0778 | -0.078 (-1.51%) | 11,378,091 |
| 3 Jun 2016 | CNY | 5.1056 | 5.1722 | 5.0556 | 5.1556 | 5.1556 | +0.05 (+0.98%) | 12,103,795 |
| 2 Jun 2016 | CNY | 5.0556 | 5.1111 | 5.0167 | 5.1056 | 5.1056 | +0.022 (+0.44%) | 10,394,964 |
| 1 Jun 2016 | CNY | 5.0778 | 5.1278 | 5.0444 | 5.0833 | 5.0833 | +0.005 (+0.11%) | 11,786,781 |
| 31 May 2016 | CNY | 4.8389 | 5.0944 | 4.8333 | 5.0778 | 5.0778 | +0.233 (+4.82%) | 14,977,580 |
| 30 May 2016 | CNY | 4.8222 | 4.8889 | 4.6889 | 4.8444 | 4.8444 | +0.017 (+0.34%) | 8,858,314 |
| 27 May 2016 | CNY | 4.85 | 4.8833 | 4.7778 | 4.8278 | 4.8278 | -0.05 (-1.03%) | 8,345,815 |
| 26 May 2016 | CNY | 4.8667 | 4.8889 | 4.6944 | 4.8778 | 4.8778 | +0.011 (+0.23%) | 10,867,451 |
| 25 May 2016 | CNY | 4.8444 | 4.9833 | 4.8222 | 4.8667 | 4.8667 | +0.056 (+1.16%) | 11,108,269 |
| 24 May 2016 | CNY | 4.8778 | 4.9111 | 4.7833 | 4.8111 | 4.8111 | -0.056 (-1.14%) | 7,016,373 |
| 23 May 2016 | CNY | 4.8333 | 4.9333 | 4.8167 | 4.8667 | 4.8667 | +0.056 (+1.16%) | 8,740,432 |
| 20 May 2016 | CNY | 4.7444 | 4.8167 | 4.6 | 4.8111 | 4.8111 | +0.061 (+1.29%) | 8,953,542 |
| 19 May 2016 | CNY | 4.7611 | 4.8556 | 4.7333 | 4.75 | 4.75 | 0.0 (0.0%) | 9,799,214 |
| 18 May 2016 | CNY | 4.8944 | 4.9167 | 4.7 | 4.75 | 4.75 | -0.222 (-4.47%) | 10,770,172 |
| 17 May 2016 | CNY | 5.0889 | 5.0889 | 4.95 | 4.9722 | 4.9722 | -0.056 (-1.11%) | 8,536,762 |
| 16 May 2016 | CNY | 4.9389 | 5.0556 | 4.8389 | 5.0278 | 5.0278 | +0.1 (+2.03%) | 8,707,320 |
| 13 May 2016 | CNY | 4.8889 | 5.0389 | 4.8222 | 4.9278 | 4.9278 | +0.039 (+0.80%) | 11,675,467 |
| 12 May 2016 | CNY | 4.8333 | 4.9389 | 4.6667 | 4.8889 | 4.8889 | +0.028 (+0.57%) | 15,139,233 |
| 11 May 2016 | CNY | 5.05 | 5.0667 | 4.85 | 4.8611 | 4.8611 | -0.15 (-2.99%) | 12,768,310 |
| 10 May 2016 | CNY | 5.05 | 5.0833 | 4.9556 | 5.0111 | 5.0111 | -0.022 (-0.44%) | 8,948,352 |
| 9 May 2016 | CNY | 5.3611 | 5.3667 | 4.9278 | 5.0333 | 5.0333 | -0.333 (-6.21%) | 16,266,319 |
| 6 May 2016 | CNY | 5.7111 | 5.75 | 5.3611 | 5.3667 | 5.3667 | -0.344 (-6.03%) | 16,292,408 |
| 5 May 2016 | CNY | 5.7278 | 5.7611 | 5.6222 | 5.7111 | 5.7111 | -0.011 (-0.19%) | 9,084,396 |
| 4 May 2016 | CNY | 5.6944 | 5.7944 | 5.6944 | 5.7222 | 5.7222 | -0.033 (-0.58%) | 9,735,849 |
| 3 May 2016 | CNY | 5.5056 | 5.7944 | 5.4722 | 5.7556 | 5.7556 | +0.256 (+4.65%) | 14,317,032 |
| 29 Apr 2016 | CNY | 5.5556 | 5.6 | 5.4833 | 5.5 | 5.5 | -0.061 (-1.10%) | 6,101,812 |
