| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2016 | CNY | 5.95 | 6.03 | 5.8 | 5.85 | 5.85 | -0.18 (-2.99%) | 17,747,215 |
| 16 May 2016 | CNY | 5.95 | 6.04 | 5.86 | 6.03 | 6.03 | +0.16 (+2.73%) | 4,807,781 |
| 13 May 2016 | CNY | 5.97 | 6.04 | 5.81 | 5.87 | 5.87 | -0.1 (-1.68%) | 5,150,120 |
| 12 May 2016 | CNY | 5.9 | 6.02 | 5.75 | 5.97 | 5.97 | -0.02 (-0.33%) | 4,751,544 |
| 11 May 2016 | CNY | 6.07 | 6.11 | 5.94 | 5.99 | 5.99 | -0.01 (-0.17%) | 4,877,715 |
| 10 May 2016 | CNY | 6.07 | 6.12 | 6 | 6 | 6 | -0.08 (-1.32%) | 5,639,790 |
| 9 May 2016 | CNY | 6.44 | 6.44 | 5.99 | 6.08 | 6.08 | -0.37 (-5.74%) | 10,407,038 |
| 6 May 2016 | CNY | 6.83 | 6.87 | 6.45 | 6.45 | 6.45 | -0.38 (-5.56%) | 10,407,988 |
| 5 May 2016 | CNY | 6.75 | 6.85 | 6.72 | 6.83 | 6.83 | +0.03 (+0.44%) | 5,829,143 |
| 4 May 2016 | CNY | 6.84 | 6.92 | 6.77 | 6.8 | 6.8 | -0.06 (-0.87%) | 8,114,186 |
| 3 May 2016 | CNY | 6.64 | 6.89 | 6.61 | 6.86 | 6.86 | +0.23 (+3.47%) | 9,134,341 |
| 29 Apr 2016 | CNY | 6.69 | 6.74 | 6.59 | 6.63 | 6.63 | -0.08 (-1.19%) | 4,402,913 |
| 28 Apr 2016 | CNY | 6.75 | 6.78 | 6.5 | 6.71 | 6.71 | 0.0 (0.0%) | 7,453,451 |
| 27 Apr 2016 | CNY | 6.72 | 6.95 | 6.67 | 6.71 | 6.71 | -0.01 (-0.15%) | 12,522,961 |
| 26 Apr 2016 | CNY | 6.48 | 6.75 | 6.48 | 6.72 | 6.72 | +0.19 (+2.91%) | 7,755,163 |
| 25 Apr 2016 | CNY | 6.47 | 6.59 | 6.36 | 6.53 | 6.53 | +0.05 (+0.77%) | 8,220,952 |
| 22 Apr 2016 | CNY | 6.45 | 6.52 | 6.34 | 6.48 | 6.48 | +0.02 (+0.31%) | 9,399,939 |
| 21 Apr 2016 | CNY | 6.65 | 6.78 | 6.4 | 6.46 | 6.46 | -0.19 (-2.86%) | 13,620,554 |
| 20 Apr 2016 | CNY | 7.2 | 7.35 | 6.53 | 6.65 | 6.65 | -0.55 (-7.64%) | 19,143,910 |
| 19 Apr 2016 | CNY | 7.33 | 7.37 | 7.15 | 7.2 | 7.2 | -0.16 (-2.17%) | 14,777,306 |
| 18 Apr 2016 | CNY | 7 | 7.53 | 6.93 | 7.36 | 7.36 | +0.3 (+4.25%) | 28,222,280 |
| 15 Apr 2016 | CNY | 7.06 | 7.09 | 6.92 | 7.06 | 7.06 | 0.0 (0.0%) | 7,836,378 |
| 14 Apr 2016 | CNY | 7.03 | 7.08 | 6.92 | 7.06 | 7.06 | +0.09 (+1.29%) | 12,215,803 |
| 13 Apr 2016 | CNY | 6.9 | 7.17 | 6.84 | 6.97 | 6.97 | +0.15 (+2.20%) | 18,242,242 |
| 12 Apr 2016 | CNY | 6.87 | 6.95 | 6.77 | 6.82 | 6.82 | -0.05 (-0.73%) | 7,655,558 |
| 11 Apr 2016 | CNY | 6.82 | 7 | 6.78 | 6.87 | 6.87 | +0.12 (+1.78%) | 9,283,969 |
| 8 Apr 2016 | CNY | 6.85 | 6.89 | 6.66 | 6.75 | 6.75 | -0.14 (-2.03%) | 10,748,362 |
| 7 Apr 2016 | CNY | 7.05 | 7.11 | 6.86 | 6.89 | 6.89 | -0.16 (-2.27%) | 11,210,009 |
| 6 Apr 2016 | CNY | 7.14 | 7.18 | 6.97 | 7.05 | 7.05 | -0.08 (-1.12%) | 15,311,811 |
| 5 Apr 2016 | CNY | 6.98 | 7.25 | 6.94 | 7.13 | 7.13 | +0.05 (+0.71%) | 15,996,849 |
