| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2016 | CNY | 9.48 | 9.55 | 9.4 | 9.41 | 9.41 | -0.05 (-0.53%) | 4,947,826 |
| 20 Jun 2016 | CNY | 9.39 | 9.49 | 9.35 | 9.46 | 9.46 | +0.06 (+0.64%) | 4,256,143 |
| 17 Jun 2016 | CNY | 9.43 | 9.57 | 9.37 | 9.4 | 9.4 | -0.02 (-0.21%) | 5,093,580 |
| 16 Jun 2016 | CNY | 9.48 | 9.53 | 9.36 | 9.42 | 9.42 | -0.12 (-1.26%) | 3,572,443 |
| 15 Jun 2016 | CNY | 9.31 | 9.56 | 9.25 | 9.54 | 9.54 | +0.19 (+2.03%) | 4,634,493 |
| 14 Jun 2016 | CNY | 9.33 | 9.4 | 9.3 | 9.35 | 9.35 | -0.05 (-0.53%) | 2,910,424 |
| 13 Jun 2016 | CNY | 9.62 | 9.65 | 9.29 | 9.4 | 9.4 | -0.34 (-3.49%) | 6,007,643 |
| 8 Jun 2016 | CNY | 9.82 | 9.83 | 9.7 | 9.74 | 9.74 | -0.09 (-0.92%) | 4,659,357 |
| 7 Jun 2016 | CNY | 9.84 | 9.86 | 9.74 | 9.83 | 9.83 | +0.02 (+0.20%) | 3,912,219 |
| 6 Jun 2016 | CNY | 9.87 | 9.93 | 9.78 | 9.81 | 9.81 | -0.07 (-0.71%) | 5,603,510 |
| 3 Jun 2016 | CNY | 9.95 | 9.98 | 9.82 | 9.88 | 9.88 | -0.13 (-1.30%) | 7,560,463 |
| 2 Jun 2016 | CNY | 9.68 | 10.02 | 9.65 | 10.01 | 10.01 | +0.3 (+3.09%) | 9,326,903 |
| 1 Jun 2016 | CNY | 9.66 | 9.81 | 9.64 | 9.71 | 9.71 | +0.02 (+0.21%) | 6,616,669 |
| 31 May 2016 | CNY | 9.33 | 9.7 | 9.33 | 9.69 | 9.69 | +0.36 (+3.86%) | 6,864,149 |
| 30 May 2016 | CNY | 9.35 | 9.43 | 9.27 | 9.33 | 9.33 | -0.06 (-0.64%) | 2,100,700 |
| 27 May 2016 | CNY | 9.37 | 9.44 | 9.33 | 9.39 | 9.39 | +0.01 (+0.11%) | 2,707,202 |
| 26 May 2016 | CNY | 9.34 | 9.44 | 9.21 | 9.38 | 9.38 | 0.0 (0.0%) | 3,677,951 |
| 25 May 2016 | CNY | 9.55 | 9.58 | 9.36 | 9.38 | 9.38 | -0.09 (-0.95%) | 3,590,307 |
| 24 May 2016 | CNY | 9.57 | 9.6 | 9.43 | 9.47 | 9.47 | -0.16 (-1.66%) | 2,654,336 |
| 23 May 2016 | CNY | 9.45 | 9.66 | 9.42 | 9.63 | 9.63 | +0.18 (+1.90%) | 5,015,230 |
| 20 May 2016 | CNY | 9.36 | 9.47 | 9.23 | 9.45 | 9.45 | +0.07 (+0.75%) | 3,212,879 |
| 19 May 2016 | CNY | 9.48 | 9.57 | 9.35 | 9.38 | 9.38 | -0.08 (-0.85%) | 3,807,593 |
| 18 May 2016 | CNY | 9.8 | 9.8 | 9.32 | 9.46 | 9.46 | -0.4 (-4.06%) | 5,327,927 |
| 17 May 2016 | CNY | 9.95 | 10.03 | 9.84 | 9.86 | 9.86 | -0.12 (-1.20%) | 3,628,454 |
| 16 May 2016 | CNY | 9.92 | 9.99 | 9.69 | 9.98 | 9.98 | +0.05 (+0.50%) | 3,431,667 |
| 13 May 2016 | CNY | 9.88 | 10 | 9.8 | 9.93 | 9.93 | 0.0 (0.0%) | 4,026,471 |
| 12 May 2016 | CNY | 9.76 | 9.96 | 9.51 | 9.93 | 9.93 | 0.0 (0.0%) | 5,970,829 |
| 11 May 2016 | CNY | 10.17 | 10.17 | 9.88 | 9.93 | 9.93 | -0.11 (-1.10%) | 5,138,062 |
| 10 May 2016 | CNY | 10.19 | 10.34 | 9.94 | 10.04 | 10.04 | -0.19 (-1.86%) | 6,987,408 |
| 9 May 2016 | CNY | 10.94 | 10.94 | 10.15 | 10.23 | 10.23 | -0.79 (-7.17%) | 13,603,609 |
