| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2016 | CNY | 5.5625 | 5.6188 | 5.4875 | 5.5563 | 5.5563 | +0.019 (+0.34%) | 12,052,654 |
| 7 Jun 2016 | CNY | 5.6063 | 5.6125 | 5.4625 | 5.5375 | 5.5375 | -0.05 (-0.89%) | 11,336,356 |
| 6 Jun 2016 | CNY | 5.625 | 5.6875 | 5.5375 | 5.5875 | 5.5875 | -0.037 (-0.67%) | 12,453,132 |
| 3 Jun 2016 | CNY | 5.4563 | 5.75 | 5.3938 | 5.625 | 5.625 | +0.075 (+1.35%) | 29,425,497 |
| 2 Jun 2016 | CNY | 5.25 | 5.7313 | 5.1875 | 5.55 | 5.55 | +0.338 (+6.47%) | 36,322,824 |
| 1 Jun 2016 | CNY | 5.2813 | 5.3875 | 5.1875 | 5.2125 | 5.2125 | +0.031 (+0.60%) | 14,150,043 |
| 31 May 2016 | CNY | 4.9188 | 5.2375 | 4.8813 | 5.1813 | 5.1813 | +0.312 (+6.42%) | 15,166,284 |
| 30 May 2016 | CNY | 4.8125 | 4.9813 | 4.7375 | 4.8688 | 4.8688 | -0.013 (-0.26%) | 8,100,720 |
| 27 May 2016 | CNY | 4.9625 | 5 | 4.8 | 4.8813 | 4.8813 | +3.325 (+213.57%) | 8,531,793 |
| 27 May 2016 |
|
|||||||
| 26 May 2016 | CNY | 4.9875 | 5.0281 | 4.7813 | 4.9813 | 4.9813 | +0.013 (+0.25%) | 6,925,100 |
| 25 May 2016 | CNY | 5.0344 | 5.0906 | 4.9563 | 4.9688 | 4.9688 | -0.053 (-1.06%) | 7,460,729 |
| 24 May 2016 | CNY | 5 | 5.1094 | 4.9406 | 5.0219 | 5.0219 | +0.016 (+0.31%) | 8,033,753 |
| 23 May 2016 | CNY | 4.9969 | 5.0063 | 4.925 | 5.0063 | 5.0063 | +0.056 (+1.14%) | 7,553,971 |
| 20 May 2016 | CNY | 4.75 | 4.9813 | 4.7188 | 4.95 | 4.95 | +0.206 (+4.35%) | 8,665,852 |
| 19 May 2016 | CNY | 4.8063 | 4.8688 | 4.7281 | 4.7438 | 4.7438 | +0.031 (+0.66%) | 5,314,611 |
| 18 May 2016 | CNY | 4.9094 | 4.9375 | 4.6906 | 4.7125 | 4.7125 | -0.281 (-5.63%) | 6,706,758 |
| 17 May 2016 | CNY | 5.0188 | 5.0563 | 4.9219 | 4.9938 | 4.9938 | -0.019 (-0.37%) | 6,071,500 |
| 16 May 2016 | CNY | 4.8188 | 5.0469 | 4.7906 | 5.0125 | 5.0125 | +0.194 (+4.02%) | 8,147,433 |
| 13 May 2016 | CNY | 4.8313 | 4.9094 | 4.7906 | 4.8188 | 4.8188 | 0.0 (0.0%) | 5,182,937 |
| 12 May 2016 | CNY | 4.8469 | 4.8531 | 4.725 | 4.8188 | 4.8188 | -0.091 (-1.85%) | 5,747,913 |
| 11 May 2016 | CNY | 5.0031 | 5.0156 | 4.9 | 4.9094 | 4.9094 | -0.059 (-1.20%) | 4,009,241 |
| 10 May 2016 | CNY | 4.9938 | 5.0344 | 4.9188 | 4.9688 | 4.9688 | +0.016 (+0.32%) | 6,471,260 |
| 9 May 2016 | CNY | 5.2125 | 5.2125 | 4.9063 | 4.9531 | 4.9531 | -0.247 (-4.75%) | 11,090,851 |
| 6 May 2016 | CNY | 5.4969 | 5.4969 | 5.1563 | 5.2 | 5.2 | -0.263 (-4.81%) | 16,918,768 |
| 5 May 2016 | CNY | 5.3406 | 5.4938 | 5.2719 | 5.4625 | 5.4625 | +0.163 (+3.07%) | 16,697,865 |
| 4 May 2016 | CNY | 5.2406 | 5.3594 | 5.175 | 5.3 | 5.3 | +0.059 (+1.13%) | 8,742,473 |
| 3 May 2016 | CNY | 5.0813 | 5.25 | 5.0344 | 5.2406 | 5.2406 | +0.166 (+3.26%) | 6,437,654 |
| 29 Apr 2016 | CNY | 5.1094 | 5.15 | 5.0656 | 5.075 | 5.075 | -0.034 (-0.67%) | 4,930,198 |
| 28 Apr 2016 | CNY | 5.0438 | 5.1094 | 4.9719 | 5.1094 | 5.1094 | +0.059 (+1.18%) | 6,104,752 |
| 27 Apr 2016 | CNY | 5.1094 | 5.1531 | 5.0344 | 5.05 | 5.05 | -0.053 (-1.04%) | 6,598,960 |
