| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2016 | CNY | 8.18 | 8.62 | 8.16 | 8.3 | 8.3 | +0.16 (+1.97%) | 23,797,056 |
| 16 Jun 2016 | CNY | 8.14 | 8.28 | 8.09 | 8.14 | 8.14 | -0.03 (-0.37%) | 17,102,153 |
| 15 Jun 2016 | CNY | 7.78 | 8.31 | 7.71 | 8.17 | 8.17 | +0.27 (+3.42%) | 19,470,550 |
| 14 Jun 2016 | CNY | 7.89 | 7.98 | 7.72 | 7.9 | 7.9 | -0.02 (-0.25%) | 14,767,293 |
| 13 Jun 2016 | CNY | 8.65 | 8.65 | 7.92 | 7.92 | 7.92 | -0.88 (-10%) | 32,536,408 |
| 8 Jun 2016 | CNY | 8.6 | 9.09 | 8.51 | 8.8 | 8.8 | +0.16 (+1.85%) | 35,687,086 |
| 7 Jun 2016 | CNY | 8.72 | 8.8 | 8.57 | 8.64 | 8.64 | -0.16 (-1.82%) | 24,218,206 |
| 6 Jun 2016 | CNY | 8.37 | 8.88 | 8.28 | 8.8 | 8.8 | +0.4 (+4.76%) | 38,519,147 |
| 3 Jun 2016 | CNY | 8.44 | 8.6 | 8.27 | 8.4 | 8.4 | -0.04 (-0.47%) | 30,628,459 |
| 2 Jun 2016 | CNY | 8.13 | 8.57 | 8.08 | 8.44 | 8.44 | +0.26 (+3.18%) | 33,089,983 |
| 1 Jun 2016 | CNY | 8.18 | 8.35 | 8.16 | 8.18 | 8.18 | -0.06 (-0.73%) | 28,706,685 |
| 31 May 2016 | CNY | 7.68 | 8.29 | 7.65 | 8.24 | 8.24 | +0.41 (+5.24%) | 36,839,923 |
| 30 May 2016 | CNY | 7.63 | 8.16 | 7.61 | 7.83 | 7.83 | +0.32 (+4.26%) | 28,958,226 |
| 27 May 2016 | CNY | 7.56 | 7.59 | 7.46 | 7.51 | 7.51 | -0.09 (-1.18%) | 10,837,821 |
| 26 May 2016 | CNY | 7.6 | 7.68 | 7.3 | 7.6 | 7.6 | -0.07 (-0.91%) | 14,373,491 |
| 25 May 2016 | CNY | 7.77 | 7.87 | 7.58 | 7.67 | 7.67 | +0.01 (+0.13%) | 13,105,471 |
| 24 May 2016 | CNY | 7.95 | 7.95 | 7.62 | 7.66 | 7.66 | -0.29 (-3.65%) | 14,826,770 |
| 23 May 2016 | CNY | 8.02 | 8.1 | 7.88 | 7.95 | 7.95 | -0.03 (-0.38%) | 19,336,023 |
| 20 May 2016 | CNY | 7.65 | 8.07 | 7.55 | 7.98 | 7.98 | +0.18 (+2.31%) | 21,877,541 |
| 19 May 2016 | CNY | 7.75 | 8.1 | 7.74 | 7.8 | 7.8 | -0.09 (-1.14%) | 23,729,795 |
| 18 May 2016 | CNY | 8.05 | 8.35 | 7.68 | 7.89 | 7.89 | -0.23 (-2.83%) | 42,466,976 |
| 17 May 2016 | CNY | 7.38 | 8.12 | 7.2 | 8.12 | 8.12 | +0.74 (+10.03%) | 23,401,450 |
| 16 May 2016 | CNY | 7.15 | 7.38 | 7.15 | 7.38 | 7.38 | +0.19 (+2.64%) | 9,206,225 |
| 13 May 2016 | CNY | 7.3 | 7.46 | 7.12 | 7.19 | 7.19 | -0.12 (-1.64%) | 10,797,922 |
| 12 May 2016 | CNY | 7.36 | 7.39 | 7.07 | 7.31 | 7.31 | -0.2 (-2.66%) | 12,465,797 |
| 11 May 2016 | CNY | 7.88 | 7.88 | 7.46 | 7.51 | 7.51 | -0.23 (-2.97%) | 12,360,462 |
| 10 May 2016 | CNY | 7.75 | 7.93 | 7.63 | 7.74 | 7.74 | +0.04 (+0.52%) | 11,457,433 |
| 9 May 2016 | CNY | 8.18 | 8.19 | 7.6 | 7.7 | 7.7 | -0.57 (-6.89%) | 19,194,189 |
| 6 May 2016 | CNY | 8.87 | 8.99 | 8.23 | 8.27 | 8.27 | -0.68 (-7.60%) | 35,665,917 |
| 5 May 2016 | CNY | 8.38 | 9.24 | 8.34 | 8.95 | 8.95 | +0.45 (+5.29%) | 42,497,018 |
