| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2016 | CNY | 7.8 | 8.0467 | 7.76 | 7.9333 | 7.9333 | +0.08 (+1.02%) | 9,892,786 |
| 27 Jun 2016 | CNY | 7.52 | 7.9067 | 7.5133 | 7.8533 | 7.8533 | +0.267 (+3.51%) | 8,068,306 |
| 24 Jun 2016 | CNY | 7.8 | 7.8067 | 7.4667 | 7.5867 | 7.5867 | -0.213 (-2.73%) | 12,644,398 |
| 23 Jun 2016 | CNY | 7.8667 | 7.92 | 7.72 | 7.8 | 7.8 | -0.06 (-0.76%) | 7,419,543 |
| 22 Jun 2016 | CNY | 8.0067 | 8.0067 | 7.6667 | 7.86 | 7.86 | -0.06 (-0.76%) | 12,303,679 |
| 21 Jun 2016 | CNY | 7.66 | 8.0667 | 7.6 | 7.92 | 7.92 | +0.387 (+5.13%) | 21,743,257 |
| 20 Jun 2016 | CNY | 7.3933 | 7.56 | 7.2067 | 7.5333 | 7.5333 | +0.113 (+1.53%) | 6,265,653 |
| 17 Jun 2016 | CNY | 7.4667 | 7.56 | 7.4 | 7.42 | 7.42 | -0.047 (-0.63%) | 5,813,458 |
| 16 Jun 2016 | CNY | 7.3467 | 7.6067 | 7.3467 | 7.4667 | 7.4667 | +0.027 (+0.36%) | 7,677,208 |
| 15 Jun 2016 | CNY | 7.1333 | 7.5533 | 7.0667 | 7.44 | 7.44 | +0.24 (+3.33%) | 11,872,027 |
| 14 Jun 2016 | CNY | 7.2733 | 7.3267 | 7.12 | 7.2 | 7.2 | -0.093 (-1.28%) | 10,119,471 |
| 13 Jun 2016 | CNY | 7.7467 | 7.7867 | 7.2667 | 7.2933 | 7.2933 | -0.627 (-7.91%) | 10,061,136 |
| 8 Jun 2016 | CNY | 7.9733 | 8.1 | 7.8867 | 7.92 | 7.92 | -0.06 (-0.75%) | 8,491,278 |
| 7 Jun 2016 | CNY | 7.9067 | 7.9867 | 7.74 | 7.98 | 7.98 | +0.053 (+0.67%) | 8,568,364 |
| 6 Jun 2016 | CNY | 7.92 | 7.9533 | 7.7133 | 7.9267 | 7.9267 | -0.007 (-0.08%) | 10,189,126 |
| 3 Jun 2016 | CNY | 8.1333 | 8.2533 | 7.9133 | 7.9333 | 7.9333 | -0.327 (-3.96%) | 24,710,257 |
| 2 Jun 2016 | CNY | 7.8867 | 8.38 | 7.8733 | 8.26 | 8.26 | +0.26 (+3.25%) | 14,633,842 |
| 1 Jun 2016 | CNY | 8.0333 | 8.2333 | 7.92 | 8 | 8 | -0.027 (-0.33%) | 11,769,604 |
| 31 May 2016 | CNY | 7.5667 | 8.08 | 7.5667 | 8.0267 | 8.0267 | +0.4 (+5.24%) | 12,562,971 |
| 30 May 2016 | CNY | 7.4467 | 7.78 | 7.4467 | 7.6267 | 7.6267 | +0.08 (+1.06%) | 5,821,230 |
| 27 May 2016 | CNY | 7.5667 | 7.6133 | 7.4067 | 7.5467 | 7.5467 | -0.04 (-0.53%) | 4,196,101 |
| 26 May 2016 | CNY | 7.6 | 7.6533 | 7.2467 | 7.5867 | 7.5867 | -0.013 (-0.17%) | 4,756,207 |
| 25 May 2016 | CNY | 7.56 | 7.8333 | 7.4733 | 7.6 | 7.6 | +0.053 (+0.71%) | 6,094,074 |
| 24 May 2016 | CNY | 7.5 | 7.6333 | 7.38 | 7.5467 | 7.5467 | +0.073 (+0.98%) | 6,138,381 |
| 23 May 2016 | CNY | 7.3333 | 7.52 | 7.3333 | 7.4733 | 7.4733 | +0.14 (+1.91%) | 5,134,950 |
| 20 May 2016 | CNY | 7.2267 | 7.3467 | 7.0333 | 7.3333 | 7.3333 | +0.107 (+1.48%) | 3,123,120 |
| 19 May 2016 | CNY | 7.2533 | 7.4267 | 7.2 | 7.2267 | 7.2267 | -0.027 (-0.37%) | 4,260,469 |
| 18 May 2016 | CNY | 7.4 | 7.4 | 7.2 | 7.2533 | 7.2533 | -0.187 (-2.51%) | 4,673,019 |
| 17 May 2016 | CNY | 7.4667 | 7.5667 | 7.38 | 7.44 | 7.44 | +0.02 (+0.27%) | 4,985,782 |
| 16 May 2016 | CNY | 7.3067 | 7.4333 | 7.2 | 7.42 | 7.42 | +0.12 (+1.64%) | 4,246,677 |
