| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2016 | CNY | 3.2367 | 3.284 | 3.213 | 3.2367 | 3.2367 | 0.0 (0.0%) | 9,560,091 |
| 30 Jun 2016 | CNY | 3.2249 | 3.2781 | 3.2189 | 3.2367 | 3.2367 | +0.006 (+0.18%) | 10,866,088 |
| 29 Jun 2016 | CNY | 3.2781 | 3.2959 | 3.2071 | 3.2308 | 3.2308 | -0.018 (-0.54%) | 11,288,258 |
| 28 Jun 2016 | CNY | 3.2071 | 3.284 | 3.1953 | 3.2485 | 3.2485 | +0.018 (+0.55%) | 13,713,564 |
| 27 Jun 2016 | CNY | 3.0888 | 3.2604 | 3.0828 | 3.2308 | 3.2308 | +0.095 (+3.02%) | 14,200,006 |
| 24 Jun 2016 | CNY | 3.2012 | 3.2189 | 3.071 | 3.1361 | 3.1361 | -0.059 (-1.85%) | 16,062,469 |
| 23 Jun 2016 | CNY | 3.2189 | 3.2544 | 3.1716 | 3.1953 | 3.1953 | -0.041 (-1.28%) | 11,819,410 |
| 22 Jun 2016 | CNY | 3.1124 | 3.2722 | 3.1065 | 3.2367 | 3.2367 | +0.118 (+3.80%) | 19,003,441 |
| 21 Jun 2016 | CNY | 3.1716 | 3.2308 | 3.0947 | 3.1183 | 3.1183 | -0.042 (-1.31%) | 11,670,318 |
| 20 Jun 2016 | CNY | 3.1716 | 3.1775 | 3.1243 | 3.1598 | 3.1598 | -0.047 (-1.47%) | 10,377,047 |
| 17 Jun 2016 | CNY | 3.1183 | 3.3077 | 3.1065 | 3.2071 | 3.2071 | +0.083 (+2.65%) | 19,514,193 |
| 16 Jun 2016 | CNY | 3.0947 | 3.1302 | 3.0828 | 3.1243 | 3.1243 | +0.024 (+0.76%) | 10,519,004 |
| 15 Jun 2016 | CNY | 2.9704 | 3.1302 | 2.9704 | 3.1006 | 3.1006 | +0.083 (+2.74%) | 15,208,823 |
| 14 Jun 2016 | CNY | 3.0473 | 3.071 | 2.9704 | 3.0178 | 3.0178 | -0.024 (-0.78%) | 12,075,688 |
| 13 Jun 2016 | CNY | 3.1953 | 3.2012 | 3.0237 | 3.0414 | 3.0414 | -0.225 (-6.89%) | 19,012,665 |
| 8 Jun 2016 | CNY | 3.2367 | 3.3136 | 3.213 | 3.2663 | 3.2663 | +0.041 (+1.28%) | 21,139,108 |
| 7 Jun 2016 | CNY | 3.2544 | 3.2781 | 3.2012 | 3.2249 | 3.2249 | -0.029 (-0.91%) | 14,307,982 |
| 6 Jun 2016 | CNY | 3.2899 | 3.3077 | 3.2189 | 3.2544 | 3.2544 | -0.018 (-0.54%) | 15,455,313 |
| 3 Jun 2016 | CNY | 3.3136 | 3.3254 | 3.2485 | 3.2722 | 3.2722 | -0.071 (-2.12%) | 21,531,445 |
| 2 Jun 2016 | CNY | 3.1657 | 3.3905 | 3.1598 | 3.3432 | 3.3432 | +0.16 (+5.02%) | 46,041,831 |
| 1 Jun 2016 | CNY | 3.1657 | 3.2367 | 3.1539 | 3.1834 | 3.1834 | -0.012 (-0.37%) | 27,374,173 |
| 31 May 2016 | CNY | 3.1243 | 3.2249 | 3.1065 | 3.1953 | 3.1953 | +0.136 (+4.45%) | 38,752,364 |
| 30 May 2016 | CNY | 3.0651 | 3.0828 | 3.0118 | 3.0592 | 3.0592 | -0.024 (-0.77%) | 11,160,945 |
| 27 May 2016 | CNY | 3.0947 | 3.1124 | 3.071 | 3.0828 | 3.0828 | -0.047 (-1.51%) | 12,769,922 |
| 26 May 2016 | CNY | 3.2249 | 3.2249 | 3.0592 | 3.1302 | 3.1302 | -0.035 (-1.12%) | 26,324,388 |
| 25 May 2016 | CNY | 3.0355 | 3.1834 | 3.0118 | 3.1657 | 3.1657 | +0.13 (+4.29%) | 29,111,127 |
| 24 May 2016 | CNY | 3.0473 | 3.0473 | 2.9586 | 3.0355 | 3.0355 | -0.006 (-0.19%) | 14,597,980 |
| 23 May 2016 | CNY | 3.0178 | 3.0473 | 3 | 3.0414 | 3.0414 | +0.024 (+0.78%) | 10,927,516 |
| 20 May 2016 | CNY | 2.9763 | 3.0178 | 2.9408 | 3.0178 | 3.0178 | +0.018 (+0.59%) | 10,727,768 |
| 19 May 2016 | CNY | 3.0178 | 3.071 | 2.9823 | 3 | 3 | +0.012 (+0.39%) | 14,045,451 |
