| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | CNY | 8.5359 | 8.8657 | 8.5359 | 8.86 | 8.86 | +0.382 (+4.51%) | 6,883,417 |
| 30 May 2016 | CNY | 8.4607 | 8.5648 | 8.3623 | 8.478 | 8.478 | -0.052 (-0.61%) | 2,689,155 |
| 27 May 2016 | CNY | 8.478 | 8.6111 | 8.4375 | 8.5301 | 8.5301 | +0.035 (+0.41%) | 3,340,605 |
| 26 May 2016 | CNY | 8.478 | 8.5417 | 8.2292 | 8.4954 | 8.4954 | +0.012 (+0.14%) | 4,242,298 |
| 25 May 2016 | CNY | 8.669 | 8.7153 | 8.4259 | 8.4838 | 8.4838 | -0.139 (-1.61%) | 4,725,984 |
| 24 May 2016 | CNY | 8.7326 | 8.7674 | 8.5301 | 8.6227 | 8.6227 | -0.11 (-1.26%) | 3,369,285 |
| 23 May 2016 | CNY | 8.6169 | 8.7326 | 8.5706 | 8.7326 | 8.7326 | +0.197 (+2.30%) | 4,504,336 |
| 20 May 2016 | CNY | 8.3507 | 8.5359 | 8.3391 | 8.5359 | 8.5359 | +0.098 (+1.17%) | 3,034,594 |
| 19 May 2016 | CNY | 8.3738 | 8.5938 | 8.3681 | 8.4375 | 8.4375 | +0.069 (+0.83%) | 3,563,341 |
| 18 May 2016 | CNY | 8.5069 | 8.588 | 8.2755 | 8.3681 | 8.3681 | -0.312 (-3.60%) | 4,118,617 |
| 17 May 2016 | CNY | 8.7153 | 8.7963 | 8.5648 | 8.6806 | 8.6806 | -0.029 (-0.33%) | 4,354,926 |
| 16 May 2016 | CNY | 8.4259 | 8.7153 | 8.4259 | 8.7095 | 8.7095 | +0.185 (+2.17%) | 3,606,121 |
| 13 May 2016 | CNY | 8.7384 | 8.7789 | 8.4838 | 8.5243 | 8.5243 | -0.185 (-2.13%) | 3,725,258 |
| 12 May 2016 | CNY | 8.6227 | 8.7095 | 8.2813 | 8.7095 | 8.7095 | +0.046 (+0.53%) | 6,010,239 |
| 11 May 2016 | CNY | 8.6574 | 8.7326 | 8.4028 | 8.6632 | 8.6632 | +0.121 (+1.42%) | 5,522,663 |
| 10 May 2016 | CNY | 8.4028 | 8.5938 | 8.4028 | 8.5417 | 8.5417 | +0.104 (+1.23%) | 5,233,239 |
| 9 May 2016 | CNY | 9.1435 | 9.1435 | 8.3333 | 8.4375 | 8.4375 | -0.764 (-8.30%) | 10,650,140 |
| 6 May 2016 | CNY | 9.8148 | 9.8148 | 9.1551 | 9.2014 | 9.2014 | -0.596 (-6.08%) | 11,058,622 |
| 5 May 2016 | CNY | 9.728 | 9.8727 | 9.6644 | 9.7975 | 9.7975 | -0.15 (-1.51%) | 9,072,259 |
| 4 May 2016 | CNY | 9.7512 | 9.9942 | 9.7222 | 9.9479 | 9.9479 | +0.069 (+0.70%) | 8,904,390 |
| 3 May 2016 | CNY | 9.5544 | 9.8958 | 9.375 | 9.8785 | 9.8785 | +0.203 (+2.09%) | 11,025,241 |
| 29 Apr 2016 | CNY | 9.8438 | 9.9421 | 9.6644 | 9.6759 | 9.6759 | -0.266 (-2.68%) | 5,041,317 |
| 28 Apr 2016 | CNY | 9.8206 | 9.9421 | 9.5139 | 9.9421 | 9.9421 | +0.226 (+2.32%) | 4,841,071 |
| 27 Apr 2016 | CNY | 9.8843 | 9.9074 | 9.6701 | 9.7164 | 9.7164 | -0.156 (-1.58%) | 4,730,026 |
| 26 Apr 2016 | CNY | 9.7338 | 9.8785 | 9.6701 | 9.8727 | 9.8727 | +0.133 (+1.37%) | 4,816,530 |
| 25 Apr 2016 | CNY | 9.7801 | 9.8669 | 9.5486 | 9.7396 | 9.7396 | -0.133 (-1.35%) | 5,133,616 |
| 22 Apr 2016 | CNY | 9.6354 | 9.9016 | 9.5544 | 9.8727 | 9.8727 | +0.185 (+1.91%) | 6,048,839 |
| 21 Apr 2016 | CNY | 9.7512 | 9.9016 | 9.5949 | 9.6875 | 9.6875 | -0.127 (-1.30%) | 6,843,019 |
| 20 Apr 2016 | CNY | 10.6019 | 10.6424 | 9.6065 | 9.8148 | 9.8148 | -0.787 (-7.42%) | 14,114,497 |
| 19 Apr 2016 | CNY | 10.5787 | 10.6366 | 10.4282 | 10.6019 | 10.6019 | +0.139 (+1.33%) | 8,000,577 |
