| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2016 | CNY | 6.2077 | 6.2154 | 6.0077 | 6.0462 | 6.0462 | -0.115 (-1.87%) | 7,041,035 |
| 20 Jun 2016 | CNY | 6.1231 | 6.2154 | 6.0846 | 6.1615 | 6.1615 | +0.069 (+1.14%) | 6,525,542 |
| 17 Jun 2016 | CNY | 6.0539 | 6.1692 | 6.0539 | 6.0923 | 6.0923 | +0.038 (+0.63%) | 7,231,165 |
| 16 Jun 2016 | CNY | 6.0692 | 6.0923 | 6 | 6.0539 | 6.0539 | -0.015 (-0.25%) | 5,811,604 |
| 15 Jun 2016 | CNY | 5.9231 | 6.1154 | 5.9231 | 6.0692 | 6.0692 | +0.131 (+2.20%) | 6,776,274 |
| 14 Jun 2016 | CNY | 5.9154 | 5.9923 | 5.8846 | 5.9385 | 5.9385 | +0.015 (+0.26%) | 4,743,078 |
| 13 Jun 2016 | CNY | 6.0846 | 6.1077 | 5.9077 | 5.9231 | 5.9231 | -0.238 (-3.87%) | 7,915,466 |
| 8 Jun 2016 | CNY | 6.2308 | 6.2308 | 6.1077 | 6.1615 | 6.1615 | -0.069 (-1.11%) | 7,158,062 |
| 7 Jun 2016 | CNY | 6.2846 | 6.2923 | 6.2154 | 6.2308 | 6.2308 | -0.069 (-1.10%) | 6,314,673 |
| 6 Jun 2016 | CNY | 6.2385 | 6.3462 | 6.2308 | 6.3 | 6.3 | +0.046 (+0.74%) | 10,598,809 |
| 3 Jun 2016 | CNY | 6.2462 | 6.2692 | 6.1846 | 6.2539 | 6.2539 | -0.008 (-0.12%) | 9,032,311 |
| 2 Jun 2016 | CNY | 6.1769 | 6.2846 | 6.1615 | 6.2615 | 6.2615 | +0.069 (+1.12%) | 8,509,486 |
| 1 Jun 2016 | CNY | 6.2077 | 6.2923 | 6.1692 | 6.1923 | 6.1923 | -0.015 (-0.25%) | 10,791,834 |
| 31 May 2016 | CNY | 6 | 6.2077 | 5.9615 | 6.2077 | 6.2077 | +0.238 (+4.00%) | 10,535,431 |
| 30 May 2016 | CNY | 5.9462 | 6.0154 | 5.8846 | 5.9692 | 5.9692 | -0.023 (-0.39%) | 4,190,724 |
| 27 May 2016 | CNY | 6 | 6.0308 | 5.9539 | 5.9923 | 5.9923 | -0.031 (-0.51%) | 4,142,301 |
| 26 May 2016 | CNY | 6.0615 | 6.0846 | 5.8231 | 6.0231 | 6.0231 | -0.038 (-0.63%) | 8,612,201 |
| 25 May 2016 | CNY | 6.1231 | 6.1692 | 6.0308 | 6.0615 | 6.0615 | -0.015 (-0.25%) | 5,367,086 |
| 24 May 2016 | CNY | 6.2 | 6.2 | 6.0385 | 6.0769 | 6.0769 | -0.115 (-1.86%) | 6,114,282 |
| 23 May 2016 | CNY | 6.1385 | 6.2 | 6.1154 | 6.1923 | 6.1923 | +0.061 (+1.00%) | 8,283,094 |
| 20 May 2016 | CNY | 6.0539 | 6.1692 | 5.9846 | 6.1308 | 6.1308 | +0.023 (+0.38%) | 5,875,868 |
| 19 May 2016 | CNY | 6.0923 | 6.2154 | 6.0846 | 6.1077 | 6.1077 | -0.015 (-0.25%) | 7,220,947 |
| 18 May 2016 | CNY | 6.1539 | 6.2308 | 5.9615 | 6.1231 | 6.1231 | -0.069 (-1.12%) | 9,433,759 |
| 17 May 2016 | CNY | 6.1846 | 6.2077 | 6.0692 | 6.1923 | 6.1923 | +0.031 (+0.50%) | 6,670,881 |
| 16 May 2016 | CNY | 6.0231 | 6.1615 | 6.0154 | 6.1615 | 6.1615 | +0.061 (+1.01%) | 5,710,868 |
| 13 May 2016 | CNY | 6.0615 | 6.1692 | 6.0462 | 6.1 | 6.1 | 0.0 (0.0%) | 4,811,669 |
| 12 May 2016 | CNY | 6.1462 | 6.1462 | 5.9539 | 6.1 | 6.1 | -0.085 (-1.37%) | 6,981,202 |
| 11 May 2016 | CNY | 6.2539 | 6.3 | 6.1615 | 6.1846 | 6.1846 | -0.062 (-0.99%) | 5,327,517 |
| 10 May 2016 | CNY | 6.2154 | 6.2692 | 6.1923 | 6.2462 | 6.2462 | +0.023 (+0.37%) | 5,130,810 |
| 9 May 2016 | CNY | 6.4385 | 6.4615 | 6.1846 | 6.2231 | 6.2231 | -0.277 (-4.26%) | 12,602,896 |
