| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | CNY | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 21,097,674 |
| 31 May 2016 | CNY | 3.09 | 3.2 | 3.09 | 3.19 | 3.19 | +0.12 (+3.91%) | 24,827,944 |
| 30 May 2016 | CNY | 3.09 | 3.11 | 3.04 | 3.07 | 3.07 | -0.03 (-0.97%) | 8,257,224 |
| 27 May 2016 | CNY | 3.08 | 3.11 | 3.06 | 3.1 | 3.1 | +0.01 (+0.32%) | 10,739,373 |
| 26 May 2016 | CNY | 3.09 | 3.1 | 3.03 | 3.09 | 3.09 | 0.0 (0.0%) | 12,952,784 |
| 25 May 2016 | CNY | 3.1 | 3.13 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 12,128,790 |
| 24 May 2016 | CNY | 3.13 | 3.13 | 3.06 | 3.08 | 3.08 | -0.05 (-1.60%) | 11,449,181 |
| 23 May 2016 | CNY | 3.11 | 3.16 | 3.11 | 3.13 | 3.13 | +0.02 (+0.64%) | 10,481,281 |
| 20 May 2016 | CNY | 3.05 | 3.12 | 3.02 | 3.11 | 3.11 | +0.02 (+0.65%) | 11,585,949 |
| 19 May 2016 | CNY | 3.09 | 3.13 | 3.03 | 3.09 | 3.09 | +0.01 (+0.32%) | 13,534,708 |
| 18 May 2016 | CNY | 3.18 | 3.19 | 3.04 | 3.08 | 3.08 | -0.13 (-4.05%) | 20,116,501 |
| 17 May 2016 | CNY | 3.24 | 3.26 | 3.19 | 3.21 | 3.21 | -0.02 (-0.62%) | 13,890,264 |
| 16 May 2016 | CNY | 3.2 | 3.24 | 3.16 | 3.23 | 3.23 | +0.03 (+0.94%) | 14,124,075 |
| 13 May 2016 | CNY | 3.24 | 3.27 | 3.18 | 3.2 | 3.2 | -0.05 (-1.54%) | 13,518,857 |
| 12 May 2016 | CNY | 3.2 | 3.25 | 3.15 | 3.25 | 3.25 | +0.03 (+0.93%) | 22,069,640 |
| 11 May 2016 | CNY | 3.31 | 3.33 | 3.19 | 3.22 | 3.22 | -0.08 (-2.42%) | 22,261,495 |
| 10 May 2016 | CNY | 3.32 | 3.34 | 3.25 | 3.3 | 3.3 | +0.01 (+0.30%) | 19,408,885 |
| 9 May 2016 | CNY | 3.52 | 3.52 | 3.27 | 3.29 | 3.29 | -0.22 (-6.27%) | 30,275,214 |
| 6 May 2016 | CNY | 3.68 | 3.72 | 3.5 | 3.51 | 3.51 | -0.18 (-4.88%) | 27,708,698 |
| 5 May 2016 | CNY | 3.69 | 3.73 | 3.64 | 3.69 | 3.69 | -0.04 (-1.07%) | 22,920,523 |
| 4 May 2016 | CNY | 3.62 | 3.87 | 3.61 | 3.73 | 3.73 | +0.09 (+2.47%) | 39,841,774 |
| 3 May 2016 | CNY | 3.55 | 3.66 | 3.53 | 3.64 | 3.64 | +0.09 (+2.54%) | 20,045,139 |
| 29 Apr 2016 | CNY | 3.52 | 3.56 | 3.52 | 3.55 | 3.55 | -0.01 (-0.28%) | 13,525,292 |
| 28 Apr 2016 | CNY | 3.63 | 3.65 | 3.49 | 3.56 | 3.56 | -0.08 (-2.20%) | 26,198,600 |
| 27 Apr 2016 | CNY | 3.69 | 3.74 | 3.62 | 3.64 | 3.64 | -0.04 (-1.09%) | 19,391,470 |
| 26 Apr 2016 | CNY | 3.68 | 3.73 | 3.64 | 3.68 | 3.68 | -0.03 (-0.81%) | 21,253,159 |
| 25 Apr 2016 | CNY | 3.65 | 3.75 | 3.59 | 3.71 | 3.71 | +0.07 (+1.92%) | 32,384,076 |
| 22 Apr 2016 | CNY | 3.59 | 3.66 | 3.56 | 3.64 | 3.64 | -0.02 (-0.55%) | 29,592,293 |
| 21 Apr 2016 | CNY | 3.77 | 3.83 | 3.64 | 3.66 | 3.66 | -0.28 (-7.11%) | 72,350,197 |
| 19 Apr 2016 | CNY | 3.89 | 3.94 | 3.83 | 3.94 | 3.94 | +0.09 (+2.34%) | 31,936,210 |
