| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2016 | CNY | 4.98 | 5.08 | 4.94 | 5.06 | 5.06 | +0.06 (+1.20%) | 9,150,084 |
| 27 Jun 2016 | CNY | 4.87 | 5.02 | 4.87 | 5 | 5 | +0.08 (+1.63%) | 5,051,532 |
| 24 Jun 2016 | CNY | 5 | 5.06 | 4.76 | 4.92 | 4.92 | -0.07 (-1.40%) | 8,133,734 |
| 23 Jun 2016 | CNY | 5.02 | 5.03 | 4.96 | 4.99 | 4.99 | -0.03 (-0.60%) | 4,479,828 |
| 22 Jun 2016 | CNY | 4.91 | 5.03 | 4.91 | 5.02 | 5.02 | +0.07 (+1.41%) | 6,290,220 |
| 21 Jun 2016 | CNY | 5.08 | 5.13 | 4.92 | 4.95 | 4.95 | -0.11 (-2.17%) | 11,125,586 |
| 20 Jun 2016 | CNY | 5.03 | 5.09 | 4.94 | 5.06 | 5.06 | 0.0 (0.0%) | 5,612,576 |
| 17 Jun 2016 | CNY | 5.08 | 5.14 | 5.01 | 5.06 | 5.06 | +0.01 (+0.20%) | 7,353,031 |
| 16 Jun 2016 | CNY | 5.08 | 5.14 | 4.99 | 5.05 | 5.05 | -0.01 (-0.20%) | 6,983,350 |
| 15 Jun 2016 | CNY | 4.89 | 5.11 | 4.86 | 5.06 | 5.06 | +0.13 (+2.64%) | 6,559,113 |
| 14 Jun 2016 | CNY | 4.9 | 4.99 | 4.87 | 4.93 | 4.93 | +0.01 (+0.20%) | 5,243,020 |
| 13 Jun 2016 | CNY | 5.12 | 5.13 | 4.9 | 4.92 | 4.92 | -0.25 (-4.84%) | 7,668,181 |
| 8 Jun 2016 | CNY | 5.32 | 5.32 | 5.13 | 5.17 | 5.17 | -0.15 (-2.82%) | 8,870,361 |
| 7 Jun 2016 | CNY | 5.37 | 5.38 | 5.24 | 5.32 | 5.32 | -0.04 (-0.75%) | 5,676,700 |
| 6 Jun 2016 | CNY | 5.34 | 5.45 | 5.29 | 5.36 | 5.36 | +0.01 (+0.19%) | 6,467,160 |
| 3 Jun 2016 | CNY | 5.38 | 5.47 | 5.3 | 5.35 | 5.35 | -0.08 (-1.47%) | 13,540,235 |
| 2 Jun 2016 | CNY | 5.05 | 5.53 | 5.03 | 5.43 | 5.43 | +0.39 (+7.74%) | 22,251,504 |
| 1 Jun 2016 | CNY | 5.05 | 5.11 | 5 | 5.04 | 5.04 | 0.0 (0.0%) | 9,703,809 |
| 31 May 2016 | CNY | 4.83 | 5.04 | 4.83 | 5.04 | 5.04 | +0.21 (+4.35%) | 10,040,860 |
| 30 May 2016 | CNY | 4.81 | 4.9 | 4.75 | 4.83 | 4.83 | -0.05 (-1.02%) | 4,674,666 |
| 27 May 2016 | CNY | 4.86 | 4.89 | 4.79 | 4.88 | 4.88 | -0.01 (-0.20%) | 5,202,399 |
| 26 May 2016 | CNY | 4.92 | 4.94 | 4.76 | 4.89 | 4.89 | -0.02 (-0.41%) | 5,790,209 |
| 25 May 2016 | CNY | 4.9 | 4.96 | 4.86 | 4.91 | 4.91 | +0.04 (+0.82%) | 5,979,072 |
| 24 May 2016 | CNY | 4.95 | 4.95 | 4.83 | 4.87 | 4.87 | -0.08 (-1.62%) | 6,114,200 |
| 23 May 2016 | CNY | 4.87 | 5 | 4.87 | 4.95 | 4.95 | +0.04 (+0.81%) | 6,145,354 |
| 20 May 2016 | CNY | 4.84 | 4.92 | 4.75 | 4.91 | 4.91 | +0.05 (+1.03%) | 3,815,891 |
| 19 May 2016 | CNY | 4.85 | 4.94 | 4.82 | 4.86 | 4.86 | +0.01 (+0.21%) | 4,751,743 |
| 18 May 2016 | CNY | 5 | 5 | 4.8 | 4.85 | 4.85 | -0.17 (-3.39%) | 7,307,772 |
| 17 May 2016 | CNY | 5.07 | 5.08 | 4.97 | 5.02 | 5.02 | -0.05 (-0.99%) | 5,778,022 |
| 16 May 2016 | CNY | 4.99 | 5.08 | 4.91 | 5.07 | 5.07 | +0.09 (+1.81%) | 5,099,430 |
