| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2016 | CNY | 8.38 | 8.38 | 7.87 | 7.87 | 7.87 | -0.45 (-5.41%) | 14,459,268 |
| 29 Jun 2016 | CNY | 8.14 | 8.37 | 8.11 | 8.32 | 8.32 | +0.21 (+2.59%) | 12,574,870 |
| 28 Jun 2016 | CNY | 7.99 | 8.18 | 7.91 | 8.11 | 8.11 | +0.07 (+0.87%) | 11,776,043 |
| 27 Jun 2016 | CNY | 7.65 | 8.1 | 7.53 | 8.04 | 8.04 | +0.33 (+4.28%) | 14,156,334 |
| 24 Jun 2016 | CNY | 7.86 | 7.92 | 7.36 | 7.71 | 7.71 | -0.1 (-1.28%) | 13,046,582 |
| 23 Jun 2016 | CNY | 7.91 | 8.04 | 7.77 | 7.81 | 7.81 | -0.15 (-1.88%) | 8,031,301 |
| 22 Jun 2016 | CNY | 7.71 | 8.05 | 7.69 | 7.96 | 7.96 | +0.2 (+2.58%) | 8,506,765 |
| 21 Jun 2016 | CNY | 8.1 | 8.14 | 7.76 | 7.76 | 7.76 | -0.24 (-3%) | 11,285,433 |
| 20 Jun 2016 | CNY | 7.7 | 8.01 | 7.63 | 8 | 8 | +0.28 (+3.63%) | 12,902,514 |
| 17 Jun 2016 | CNY | 7.83 | 7.93 | 7.63 | 7.72 | 7.72 | -0.12 (-1.53%) | 12,251,644 |
| 16 Jun 2016 | CNY | 7.9 | 8.06 | 7.71 | 7.84 | 7.84 | -0.11 (-1.38%) | 14,789,999 |
| 15 Jun 2016 | CNY | 7.27 | 8.14 | 7.21 | 7.95 | 7.95 | +0.55 (+7.43%) | 24,316,643 |
| 14 Jun 2016 | CNY | 7.12 | 7.4 | 7.1 | 7.4 | 7.4 | +0.11 (+1.51%) | 12,471,317 |
| 13 Jun 2016 | CNY | 7.5 | 7.72 | 7.2 | 7.29 | 7.29 | -0.44 (-5.69%) | 22,000,224 |
| 8 Jun 2016 | CNY | 7.5 | 7.96 | 7.42 | 7.73 | 7.73 | +0.18 (+2.38%) | 25,997,144 |
| 7 Jun 2016 | CNY | 6.97 | 7.72 | 6.95 | 7.55 | 7.55 | +0.53 (+7.55%) | 30,492,341 |
| 6 Jun 2016 | CNY | 7.15 | 7.25 | 6.91 | 7.02 | 7.02 | -0.13 (-1.82%) | 20,294,267 |
| 3 Jun 2016 | CNY | 6.75 | 7.18 | 6.65 | 7.15 | 7.15 | +0.39 (+5.77%) | 28,863,291 |
| 2 Jun 2016 | CNY | 6.45 | 6.95 | 6.32 | 6.76 | 6.76 | +0.36 (+5.63%) | 19,450,824 |
| 1 Jun 2016 | CNY | 6.22 | 6.44 | 6.22 | 6.4 | 6.4 | +0.19 (+3.06%) | 12,172,846 |
| 31 May 2016 | CNY | 5.93 | 6.23 | 5.8 | 6.21 | 6.21 | +0.29 (+4.90%) | 11,555,370 |
| 30 May 2016 | CNY | 5.96 | 6 | 5.85 | 5.92 | 5.92 | -0.04 (-0.67%) | 6,154,918 |
| 27 May 2016 | CNY | 5.98 | 5.99 | 5.91 | 5.96 | 5.96 | 0.0 (0.0%) | 5,510,848 |
| 26 May 2016 | CNY | 5.86 | 5.96 | 5.71 | 5.96 | 5.96 | +0.11 (+1.88%) | 6,398,093 |
| 25 May 2016 | CNY | 5.91 | 5.97 | 5.83 | 5.85 | 5.85 | -0.04 (-0.68%) | 4,795,896 |
| 24 May 2016 | CNY | 5.88 | 6.08 | 5.78 | 5.89 | 5.89 | -0.01 (-0.17%) | 5,847,750 |
| 23 May 2016 | CNY | 5.8 | 5.94 | 5.8 | 5.9 | 5.9 | +0.11 (+1.90%) | 7,093,123 |
| 20 May 2016 | CNY | 5.72 | 5.82 | 5.65 | 5.79 | 5.79 | +0.07 (+1.22%) | 5,264,164 |
| 19 May 2016 | CNY | 5.75 | 5.96 | 5.71 | 5.72 | 5.72 | -0.05 (-0.87%) | 7,059,067 |
| 18 May 2016 | CNY | 5.78 | 5.81 | 5.62 | 5.77 | 5.77 | -0.08 (-1.37%) | 10,224,282 |
