| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | CNY | 5.5 | 5.53 | 5.37 | 5.47 | 5.47 | -0.01 (-0.18%) | 3,968,672 |
| 27 May 2016 | CNY | 5.6 | 5.62 | 5.44 | 5.48 | 5.48 | -0.11 (-1.97%) | 5,649,849 |
| 26 May 2016 | CNY | 5.58 | 5.6 | 5.46 | 5.59 | 5.59 | +0.01 (+0.18%) | 5,724,759 |
| 25 May 2016 | CNY | 5.58 | 5.65 | 5.49 | 5.58 | 5.58 | +0.05 (+0.90%) | 6,401,407 |
| 24 May 2016 | CNY | 5.68 | 5.68 | 5.51 | 5.53 | 5.53 | -0.12 (-2.12%) | 4,011,423 |
| 23 May 2016 | CNY | 5.64 | 5.73 | 5.54 | 5.65 | 5.65 | 0.0 (0.0%) | 5,259,667 |
| 20 May 2016 | CNY | 5.35 | 5.83 | 5.32 | 5.65 | 5.65 | +0.23 (+4.24%) | 16,956,113 |
| 19 May 2016 | CNY | 5.31 | 5.44 | 5.27 | 5.42 | 5.42 | +0.13 (+2.46%) | 7,552,684 |
| 18 May 2016 | CNY | 5.35 | 5.37 | 5.01 | 5.29 | 5.29 | -0.12 (-2.22%) | 9,633,351 |
| 17 May 2016 | CNY | 5.47 | 5.47 | 5.37 | 5.41 | 5.41 | -0.03 (-0.55%) | 4,217,567 |
| 16 May 2016 | CNY | 5.42 | 5.48 | 5.3 | 5.44 | 5.44 | +0.08 (+1.49%) | 5,500,586 |
| 13 May 2016 | CNY | 5.34 | 5.46 | 5.26 | 5.36 | 5.36 | +0.01 (+0.19%) | 4,401,582 |
| 12 May 2016 | CNY | 5.25 | 5.39 | 5.18 | 5.35 | 5.35 | -0.06 (-1.11%) | 8,679,679 |
| 11 May 2016 | CNY | 5.47 | 5.51 | 5.4 | 5.41 | 5.41 | -0.06 (-1.10%) | 4,746,532 |
| 10 May 2016 | CNY | 5.41 | 5.51 | 5.35 | 5.47 | 5.47 | +0.07 (+1.30%) | 6,088,936 |
| 9 May 2016 | CNY | 5.69 | 5.69 | 5.3 | 5.4 | 5.4 | -0.37 (-6.41%) | 14,631,367 |
| 6 May 2016 | CNY | 6.19 | 6.2 | 5.72 | 5.77 | 5.77 | -0.39 (-6.33%) | 21,275,031 |
| 5 May 2016 | CNY | 6.16 | 6.17 | 6.06 | 6.16 | 6.16 | +0.01 (+0.16%) | 9,711,295 |
| 4 May 2016 | CNY | 6.25 | 6.33 | 6.14 | 6.15 | 6.15 | -0.08 (-1.28%) | 19,046,334 |
| 3 May 2016 | CNY | 6.15 | 6.25 | 6.03 | 6.23 | 6.23 | +0.08 (+1.30%) | 17,881,174 |
| 29 Apr 2016 | CNY | 6.13 | 6.25 | 6 | 6.15 | 6.15 | -0.03 (-0.49%) | 21,321,406 |
| 28 Apr 2016 | CNY | 6.25 | 6.28 | 5.97 | 6.18 | 6.18 | -0.07 (-1.12%) | 31,331,298 |
| 27 Apr 2016 | CNY | 5.71 | 6.25 | 5.7 | 6.25 | 6.25 | +0.57 (+10.04%) | 23,116,599 |
| 26 Apr 2016 | CNY | 5.67 | 5.78 | 5.57 | 5.68 | 5.68 | +0.01 (+0.18%) | 9,349,628 |
| 25 Apr 2016 | CNY | 5.81 | 5.82 | 5.57 | 5.67 | 5.67 | -0.18 (-3.08%) | 14,533,180 |
| 22 Apr 2016 | CNY | 5.8 | 5.91 | 5.62 | 5.85 | 5.85 | +0.08 (+1.39%) | 7,944,251 |
| 21 Apr 2016 | CNY | 5.94 | 5.97 | 5.72 | 5.77 | 5.77 | -0.15 (-2.53%) | 11,176,854 |
| 20 Apr 2016 | CNY | 6.36 | 6.39 | 5.74 | 5.92 | 5.92 | -0.46 (-7.21%) | 26,159,349 |
| 19 Apr 2016 | CNY | 6.2 | 6.43 | 6.16 | 6.38 | 6.38 | +0.18 (+2.90%) | 16,388,607 |
| 18 Apr 2016 | CNY | 6.25 | 6.3 | 6.14 | 6.2 | 6.2 | -0.12 (-1.90%) | 12,821,754 |
