| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2016 | CNY | 8.2426 | 8.4793 | 8.1065 | 8.3787 | 8.3787 | +0.154 (+1.87%) | 20,028,845 |
| 6 Jun 2016 | CNY | 8.0473 | 8.3254 | 8 | 8.2249 | 8.2249 | +0.219 (+2.74%) | 17,621,553 |
| 3 Jun 2016 | CNY | 7.9882 | 8.1065 | 7.9645 | 8.0059 | 8.0059 | +0.047 (+0.59%) | 12,575,161 |
| 2 Jun 2016 | CNY | 7.9882 | 7.9882 | 7.8698 | 7.9586 | 7.9586 | -0.006 (-0.07%) | 9,454,260 |
| 1 Jun 2016 | CNY | 7.8935 | 8.1302 | 7.8935 | 7.9645 | 7.9645 | +0.041 (+0.52%) | 14,330,512 |
| 31 May 2016 | CNY | 7.5681 | 7.9763 | 7.5681 | 7.9231 | 7.9231 | +0.337 (+4.45%) | 19,158,990 |
| 30 May 2016 | CNY | 7.6272 | 7.7515 | 7.5148 | 7.5858 | 7.5858 | -0.041 (-0.54%) | 9,008,022 |
| 27 May 2016 | CNY | 7.4675 | 7.7633 | 7.4556 | 7.6272 | 7.6272 | +0.195 (+2.63%) | 14,834,039 |
| 26 May 2016 | CNY | 7.2899 | 7.4438 | 7.1894 | 7.432 | 7.432 | +0.142 (+1.95%) | 10,053,906 |
| 25 May 2016 | CNY | 7.3669 | 7.4438 | 7.2663 | 7.2899 | 7.2899 | +0.012 (+0.16%) | 5,422,468 |
| 24 May 2016 | CNY | 7.4852 | 7.4852 | 7.2189 | 7.2781 | 7.2781 | -0.225 (-3.00%) | 8,632,580 |
| 23 May 2016 | CNY | 7.4142 | 7.5444 | 7.3965 | 7.503 | 7.503 | +0.083 (+1.12%) | 10,928,567 |
| 20 May 2016 | CNY | 7.2249 | 7.497 | 7.2189 | 7.4201 | 7.4201 | +0.118 (+1.62%) | 8,245,450 |
| 19 May 2016 | CNY | 7.2722 | 7.3669 | 7.1539 | 7.3018 | 7.3018 | +0.077 (+1.06%) | 6,878,840 |
| 18 May 2016 | CNY | 7.574 | 7.6036 | 7.071 | 7.2249 | 7.2249 | -0.391 (-5.13%) | 17,328,264 |
| 17 May 2016 | CNY | 7.6923 | 7.7752 | 7.5562 | 7.6154 | 7.6154 | -0.124 (-1.60%) | 15,015,308 |
| 16 May 2016 | CNY | 7.4615 | 7.7692 | 7.3965 | 7.7396 | 7.7396 | +0.456 (+6.25%) | 31,023,373 |
| 13 May 2016 | CNY | 6.8047 | 7.432 | 6.8047 | 7.284 | 7.284 | +0.266 (+3.79%) | 23,329,305 |
| 12 May 2016 | CNY | 7.0947 | 7.1302 | 6.5976 | 7.0178 | 7.0178 | -0.089 (-1.25%) | 19,956,980 |
| 11 May 2016 | CNY | 7.1894 | 7.2249 | 7.0947 | 7.1065 | 7.1065 | -0.024 (-0.33%) | 7,477,672 |
| 10 May 2016 | CNY | 7.1598 | 7.2189 | 7.071 | 7.1302 | 7.1302 | -0.012 (-0.17%) | 13,652,781 |
| 9 May 2016 | CNY | 7.7811 | 7.7811 | 7.0592 | 7.142 | 7.142 | -0.669 (-8.56%) | 18,985,936 |
| 6 May 2016 | CNY | 8.2249 | 8.2604 | 7.7929 | 7.8107 | 7.8107 | -0.414 (-5.04%) | 15,611,292 |
| 5 May 2016 | CNY | 8.1716 | 8.2544 | 8.0769 | 8.2249 | 8.2249 | 0.0 (0.0%) | 13,215,642 |
| 4 May 2016 | CNY | 8.071 | 8.2722 | 8.071 | 8.2249 | 8.2249 | +0.089 (+1.09%) | 15,665,857 |
| 3 May 2016 | CNY | 7.9645 | 8.1894 | 7.929 | 8.1361 | 8.1361 | +0.183 (+2.31%) | 18,101,243 |
| 29 Apr 2016 | CNY | 7.8935 | 8.071 | 7.8402 | 7.9527 | 7.9527 | +0.012 (+0.15%) | 11,473,567 |
| 28 Apr 2016 | CNY | 8.0888 | 8.1479 | 7.8462 | 7.9408 | 7.9408 | -0.113 (-1.40%) | 14,561,131 |
| 27 Apr 2016 | CNY | 8.0533 | 8.2544 | 8.0059 | 8.0533 | 8.0533 | 0.0 (0.0%) | 13,582,011 |
| 26 Apr 2016 | CNY | 7.9586 | 8.071 | 7.9112 | 8.0533 | 8.0533 | +0.077 (+0.97%) | 8,800,649 |
