| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2016 | CNY | 4.5154 | 4.6308 | 4.5 | 4.6154 | 4.6154 | +0.1 (+2.21%) | 25,101,122 |
| 1 Jul 2016 | CNY | 4.5769 | 4.6 | 4.4923 | 4.5154 | 4.5154 | -0.061 (-1.34%) | 19,276,143 |
| 30 Jun 2016 | CNY | 4.6154 | 4.6308 | 4.5385 | 4.5769 | 4.5769 | -0.038 (-0.83%) | 17,395,014 |
| 29 Jun 2016 | CNY | 4.6308 | 4.6769 | 4.5385 | 4.6154 | 4.6154 | +0.015 (+0.33%) | 26,716,380 |
| 28 Jun 2016 | CNY | 4.5462 | 4.6154 | 4.5 | 4.6 | 4.6 | +0.046 (+1.01%) | 21,878,535 |
| 27 Jun 2016 | CNY | 4.4308 | 4.6154 | 4.3923 | 4.5539 | 4.5539 | +0.1 (+2.25%) | 23,852,782 |
| 24 Jun 2016 | CNY | 4.5846 | 4.5846 | 4.3692 | 4.4539 | 4.4539 | -0.108 (-2.36%) | 31,589,235 |
| 23 Jun 2016 | CNY | 4.6615 | 4.6615 | 4.5539 | 4.5615 | 4.5615 | -0.085 (-1.82%) | 27,170,218 |
| 22 Jun 2016 | CNY | 4.6077 | 4.6769 | 4.5846 | 4.6462 | 4.6462 | +0.038 (+0.84%) | 19,194,106 |
| 21 Jun 2016 | CNY | 4.7 | 4.7 | 4.6 | 4.6077 | 4.6077 | -0.038 (-0.83%) | 20,315,491 |
| 20 Jun 2016 | CNY | 4.7462 | 4.7615 | 4.5769 | 4.6462 | 4.6462 | -0.1 (-2.11%) | 37,321,272 |
| 17 Jun 2016 | CNY | 4.8308 | 4.8923 | 4.6923 | 4.7462 | 4.7462 | -0.038 (-0.80%) | 24,712,880 |
| 16 Jun 2016 | CNY | 4.8539 | 4.9615 | 4.7539 | 4.7846 | 4.7846 | -0.069 (-1.43%) | 28,636,648 |
| 15 Jun 2016 | CNY | 4.5846 | 4.9154 | 4.5769 | 4.8539 | 4.8539 | +0.185 (+3.96%) | 32,200,227 |
| 14 Jun 2016 | CNY | 4.7 | 4.7462 | 4.5846 | 4.6692 | 4.6692 | -0.108 (-2.25%) | 47,039,136 |
| 13 Jun 2016 | CNY | 4.9154 | 5.1 | 4.7692 | 4.7769 | 4.7769 | -0.185 (-3.72%) | 53,065,561 |
| 8 Jun 2016 | CNY | 4.8154 | 5.1385 | 4.7846 | 4.9615 | 4.9615 | +0.138 (+2.87%) | 52,967,502 |
| 7 Jun 2016 | CNY | 4.8923 | 4.9308 | 4.7923 | 4.8231 | 4.8231 | -0.092 (-1.88%) | 25,632,969 |
| 6 Jun 2016 | CNY | 4.7615 | 5 | 4.7615 | 4.9154 | 4.9154 | +0.154 (+3.23%) | 47,491,277 |
| 3 Jun 2016 | CNY | 4.7923 | 4.8615 | 4.7308 | 4.7615 | 4.7615 | 0.0 (0.0%) | 29,088,495 |
| 2 Jun 2016 | CNY | 4.7846 | 4.8 | 4.7077 | 4.7615 | 4.7615 | -0.046 (-0.96%) | 25,499,489 |
| 1 Jun 2016 | CNY | 4.8462 | 4.8539 | 4.7615 | 4.8077 | 4.8077 | -0.046 (-0.95%) | 33,651,118 |
| 31 May 2016 | CNY | 4.7154 | 4.8846 | 4.6846 | 4.8539 | 4.8539 | +0.146 (+3.11%) | 44,588,796 |
| 30 May 2016 | CNY | 4.6231 | 4.7385 | 4.5846 | 4.7077 | 4.7077 | +0.023 (+0.49%) | 24,515,116 |
| 27 May 2016 | CNY | 4.6077 | 4.8154 | 4.5769 | 4.6846 | 4.6846 | +0.015 (+0.33%) | 56,818,704 |
| 26 May 2016 | CNY | 4.3539 | 4.7692 | 4.3539 | 4.6692 | 4.6692 | +0.323 (+7.43%) | 91,133,720 |
| 25 May 2016 | CNY | 4.3385 | 4.4077 | 4.3231 | 4.3462 | 4.3462 | +0.015 (+0.36%) | 29,127,719 |
| 24 May 2016 | CNY | 4.2539 | 4.3462 | 4.2308 | 4.3308 | 4.3308 | +0.092 (+2.18%) | 29,284,279 |
| 23 May 2016 | CNY | 4.2462 | 4.2846 | 4.2154 | 4.2385 | 4.2385 | 0.0 (0.0%) | 16,455,890 |
| 20 May 2016 | CNY | 4.1769 | 4.2539 | 4.1 | 4.2385 | 4.2385 | +0.046 (+1.10%) | 17,817,944 |
