| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 4.94 | 4.96 | 4.85 | 4.91 | 4.91 | -0.01 (-0.20%) | 3,614,512 |
| 13 Jun 2016 | CNY | 5.06 | 5.1 | 4.91 | 4.92 | 4.92 | -0.21 (-4.09%) | 6,795,714 |
| 8 Jun 2016 | CNY | 5.12 | 5.15 | 5.04 | 5.13 | 5.13 | -0.01 (-0.19%) | 5,153,449 |
| 7 Jun 2016 | CNY | 5.17 | 5.21 | 5.06 | 5.14 | 5.14 | -0.01 (-0.19%) | 5,946,117 |
| 6 Jun 2016 | CNY | 5.22 | 5.28 | 5.14 | 5.15 | 5.15 | -0.08 (-1.53%) | 4,535,452 |
| 3 Jun 2016 | CNY | 5.18 | 5.25 | 5.15 | 5.23 | 5.23 | +0.05 (+0.97%) | 5,700,856 |
| 2 Jun 2016 | CNY | 5.15 | 5.21 | 5.1 | 5.18 | 5.18 | +0.03 (+0.58%) | 7,037,459 |
| 1 Jun 2016 | CNY | 5.05 | 5.19 | 5.05 | 5.15 | 5.15 | +0.09 (+1.78%) | 10,637,749 |
| 31 May 2016 | CNY | 4.88 | 5.07 | 4.83 | 5.06 | 5.06 | +0.19 (+3.90%) | 8,861,033 |
| 30 May 2016 | CNY | 4.92 | 4.92 | 4.81 | 4.87 | 4.87 | -0.05 (-1.02%) | 4,340,771 |
| 27 May 2016 | CNY | 4.9 | 4.95 | 4.86 | 4.92 | 4.92 | -0.01 (-0.20%) | 2,779,867 |
| 26 May 2016 | CNY | 4.94 | 4.99 | 4.77 | 4.93 | 4.93 | -0.02 (-0.40%) | 5,056,697 |
| 25 May 2016 | CNY | 4.99 | 5.05 | 4.93 | 4.95 | 4.95 | +0.01 (+0.20%) | 4,543,911 |
| 24 May 2016 | CNY | 5.02 | 5.02 | 4.9 | 4.94 | 4.94 | -0.07 (-1.40%) | 3,485,600 |
| 23 May 2016 | CNY | 4.96 | 5.06 | 4.95 | 5.01 | 5.01 | +0.06 (+1.21%) | 5,056,403 |
| 20 May 2016 | CNY | 4.89 | 4.96 | 4.83 | 4.95 | 4.95 | +0.05 (+1.02%) | 3,451,947 |
| 19 May 2016 | CNY | 4.89 | 4.97 | 4.89 | 4.9 | 4.9 | 0.0 (0.0%) | 4,052,208 |
| 18 May 2016 | CNY | 5.04 | 5.04 | 4.86 | 4.9 | 4.9 | -0.14 (-2.78%) | 5,364,116 |
| 17 May 2016 | CNY | 5.1 | 5.1 | 5.03 | 5.04 | 5.04 | -0.04 (-0.79%) | 3,455,260 |
| 16 May 2016 | CNY | 5.01 | 5.09 | 4.98 | 5.08 | 5.08 | +0.06 (+1.20%) | 4,737,229 |
| 13 May 2016 | CNY | 5.03 | 5.1 | 4.98 | 5.02 | 5.02 | -0.03 (-0.59%) | 2,942,110 |
| 12 May 2016 | CNY | 5.03 | 5.07 | 4.97 | 5.05 | 5.05 | -0.07 (-1.37%) | 3,907,594 |
| 11 May 2016 | CNY | 5.19 | 5.24 | 5.08 | 5.12 | 5.12 | -0.04 (-0.78%) | 4,504,195 |
| 10 May 2016 | CNY | 5.15 | 5.21 | 5.12 | 5.16 | 5.16 | -0.01 (-0.19%) | 4,908,324 |
| 9 May 2016 | CNY | 5.35 | 5.38 | 5.09 | 5.17 | 5.17 | -0.21 (-3.90%) | 7,877,220 |
| 6 May 2016 | CNY | 5.67 | 5.72 | 5.37 | 5.38 | 5.38 | -0.28 (-4.95%) | 7,068,460 |
| 5 May 2016 | CNY | 5.62 | 5.68 | 5.58 | 5.66 | 5.66 | +0.01 (+0.18%) | 3,790,065 |
| 4 May 2016 | CNY | 5.57 | 5.72 | 5.53 | 5.65 | 5.65 | +0.07 (+1.25%) | 7,749,309 |
| 3 May 2016 | CNY | 5.43 | 5.61 | 5.42 | 5.58 | 5.58 | +0.15 (+2.76%) | 6,013,749 |
| 29 Apr 2016 | CNY | 5.4 | 5.49 | 5.39 | 5.43 | 5.43 | -0.02 (-0.37%) | 3,374,006 |
