| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2016 | CNY | 7.4 | 7.51 | 7.33 | 7.38 | 7.38 | 0.0 (0.0%) | 6,855,374 |
| 7 Jun 2016 | CNY | 7.39 | 7.41 | 7.33 | 7.38 | 7.38 | +0.05 (+0.68%) | 4,993,581 |
| 6 Jun 2016 | CNY | 7.4 | 7.42 | 7.3 | 7.33 | 7.33 | -0.07 (-0.95%) | 5,664,007 |
| 3 Jun 2016 | CNY | 7.42 | 7.46 | 7.36 | 7.4 | 7.4 | -0.04 (-0.54%) | 5,974,825 |
| 2 Jun 2016 | CNY | 7.42 | 7.48 | 7.3 | 7.44 | 7.44 | +0.04 (+0.54%) | 6,842,732 |
| 1 Jun 2016 | CNY | 7.46 | 7.49 | 7.38 | 7.4 | 7.4 | -0.11 (-1.46%) | 9,093,642 |
| 31 May 2016 | CNY | 7.21 | 7.53 | 7.21 | 7.51 | 7.51 | +0.2 (+2.74%) | 11,088,177 |
| 30 May 2016 | CNY | 7.06 | 7.45 | 7.05 | 7.31 | 7.31 | +0.27 (+3.84%) | 10,692,890 |
| 27 May 2016 | CNY | 7.04 | 7.11 | 6.95 | 7.04 | 7.04 | 0.0 (0.0%) | 3,299,900 |
| 26 May 2016 | CNY | 7.05 | 7.06 | 6.86 | 7.04 | 7.04 | +0.03 (+0.43%) | 3,170,067 |
| 25 May 2016 | CNY | 7.04 | 7.11 | 6.98 | 7.01 | 7.01 | +0.01 (+0.14%) | 3,046,916 |
| 24 May 2016 | CNY | 7.11 | 7.11 | 6.91 | 7 | 7 | -0.08 (-1.13%) | 2,638,734 |
| 23 May 2016 | CNY | 7 | 7.13 | 6.97 | 7.08 | 7.08 | +0.08 (+1.14%) | 3,476,342 |
| 20 May 2016 | CNY | 6.87 | 7 | 6.83 | 7 | 7 | +0.07 (+1.01%) | 3,287,098 |
| 19 May 2016 | CNY | 6.89 | 7.03 | 6.89 | 6.93 | 6.93 | +0.03 (+0.43%) | 3,298,548 |
| 18 May 2016 | CNY | 7.08 | 7.08 | 6.8 | 6.9 | 6.9 | -0.23 (-3.23%) | 4,810,308 |
| 17 May 2016 | CNY | 7.15 | 7.26 | 7.05 | 7.13 | 7.13 | -0.01 (-0.14%) | 5,723,281 |
| 16 May 2016 | CNY | 7.12 | 7.16 | 7.02 | 7.14 | 7.14 | +0.02 (+0.28%) | 4,936,369 |
| 13 May 2016 | CNY | 7.17 | 7.22 | 7.08 | 7.12 | 7.12 | -0.02 (-0.28%) | 2,541,298 |
| 12 May 2016 | CNY | 7.16 | 7.2 | 6.91 | 7.14 | 7.14 | -0.01 (-0.14%) | 3,447,936 |
| 11 May 2016 | CNY | 7.25 | 7.29 | 7.12 | 7.15 | 7.15 | -0.05 (-0.69%) | 3,419,873 |
| 10 May 2016 | CNY | 7.1 | 7.25 | 7.1 | 7.2 | 7.2 | +0.07 (+0.98%) | 3,458,777 |
| 9 May 2016 | CNY | 7.39 | 7.39 | 7.05 | 7.13 | 7.13 | -0.28 (-3.78%) | 6,455,081 |
| 6 May 2016 | CNY | 7.85 | 7.88 | 7.4 | 7.41 | 7.41 | -0.44 (-5.61%) | 7,978,059 |
| 5 May 2016 | CNY | 7.78 | 7.88 | 7.68 | 7.85 | 7.85 | +0.07 (+0.90%) | 4,671,906 |
| 4 May 2016 | CNY | 7.75 | 7.89 | 7.7 | 7.78 | 7.78 | -0.01 (-0.13%) | 5,517,645 |
| 3 May 2016 | CNY | 7.51 | 7.81 | 7.51 | 7.79 | 7.79 | +0.3 (+4.01%) | 6,980,627 |
| 29 Apr 2016 | CNY | 7.55 | 7.61 | 7.44 | 7.49 | 7.49 | -0.17 (-2.22%) | 3,715,262 |
| 28 Apr 2016 | CNY | 7.6 | 7.71 | 7.49 | 7.66 | 7.66 | +0.13 (+1.73%) | 7,660,812 |
| 27 Apr 2016 | CNY | 7.52 | 7.66 | 7.5 | 7.53 | 7.53 | -0.03 (-0.40%) | 4,052,186 |
