| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | CNY | 4.4375 | 4.5122 | 4.4281 | 4.4749 | 4.4749 | +0.037 (+0.84%) | 11,620,752 |
| 31 May 2016 | CNY | 4.3067 | 4.4468 | 4.2974 | 4.4375 | 4.4375 | +0.131 (+3.04%) | 12,311,007 |
| 30 May 2016 | CNY | 4.3441 | 4.3814 | 4.2787 | 4.3067 | 4.3067 | -0.028 (-0.65%) | 5,578,835 |
| 27 May 2016 | CNY | 4.3067 | 4.3534 | 4.2974 | 4.3347 | 4.3347 | -0.009 (-0.22%) | 4,380,754 |
| 26 May 2016 | CNY | 4.3534 | 4.3627 | 4.26 | 4.3441 | 4.3441 | 0.0 (0.0%) | 6,083,824 |
| 25 May 2016 | CNY | 4.3627 | 4.4001 | 4.3254 | 4.3441 | 4.3441 | 0.0 (0.0%) | 4,669,180 |
| 24 May 2016 | CNY | 4.3908 | 4.4188 | 4.3067 | 4.3441 | 4.3441 | -0.047 (-1.06%) | 5,112,956 |
| 23 May 2016 | CNY | 4.3534 | 4.4188 | 4.3441 | 4.3908 | 4.3908 | +0.056 (+1.29%) | 8,286,672 |
| 20 May 2016 | CNY | 4.3067 | 4.3441 | 4.2693 | 4.3347 | 4.3347 | +0.028 (+0.65%) | 5,012,160 |
| 19 May 2016 | CNY | 4.316 | 4.3908 | 4.2974 | 4.3067 | 4.3067 | 0.0 (0.0%) | 5,689,936 |
| 18 May 2016 | CNY | 4.4001 | 4.4095 | 4.2693 | 4.3067 | 4.3067 | -0.112 (-2.54%) | 8,049,257 |
| 17 May 2016 | CNY | 4.4562 | 4.4562 | 4.3814 | 4.4188 | 4.4188 | -0.019 (-0.42%) | 6,110,683 |
| 16 May 2016 | CNY | 4.4001 | 4.4375 | 4.3721 | 4.4375 | 4.4375 | +0.037 (+0.85%) | 6,648,805 |
| 13 May 2016 | CNY | 4.4562 | 4.4842 | 4.3441 | 4.4001 | 4.4001 | -0.056 (-1.26%) | 7,148,406 |
| 12 May 2016 | CNY | 4.4749 | 4.4749 | 4.3627 | 4.4562 | 4.4562 | -0.037 (-0.83%) | 6,905,888 |
| 11 May 2016 | CNY | 4.5122 | 4.5496 | 4.4749 | 4.4935 | 4.4935 | -0.009 (-0.21%) | 8,158,256 |
| 10 May 2016 | CNY | 4.5122 | 4.6056 | 4.4562 | 4.5029 | 4.5029 | -0.028 (-0.62%) | 8,590,229 |
| 9 May 2016 | CNY | 4.7458 | 4.7458 | 4.4749 | 4.5309 | 4.5309 | -0.234 (-4.90%) | 16,031,138 |
| 6 May 2016 | CNY | 4.9326 | 4.942 | 4.7551 | 4.7645 | 4.7645 | -0.168 (-3.41%) | 16,626,756 |
| 5 May 2016 | CNY | 4.942 | 4.942 | 4.8859 | 4.9326 | 4.9326 | 0.0 (0.0%) | 9,514,111 |
| 4 May 2016 | CNY | 4.8952 | 4.9513 | 4.8579 | 4.9326 | 4.9326 | 0.0 (0.0%) | 12,242,748 |
| 3 May 2016 | CNY | 4.8579 | 4.942 | 4.8112 | 4.9326 | 4.9326 | +0.075 (+1.54%) | 14,406,350 |
| 29 Apr 2016 | CNY | 4.8018 | 4.9326 | 4.7925 | 4.8579 | 4.8579 | +0.009 (+0.19%) | 9,657,306 |
| 28 Apr 2016 | CNY | 4.8579 | 4.8952 | 4.7645 | 4.8485 | 4.8485 | -0.009 (-0.19%) | 8,421,512 |
| 27 Apr 2016 | CNY | 4.9233 | 4.942 | 4.8579 | 4.8579 | 4.8579 | -0.047 (-0.95%) | 7,830,780 |
| 26 Apr 2016 | CNY | 4.8579 | 4.9046 | 4.8018 | 4.9046 | 4.9046 | +0.047 (+0.96%) | 8,491,469 |
| 25 Apr 2016 | CNY | 4.8392 | 4.8766 | 4.7738 | 4.8579 | 4.8579 | +0.009 (+0.19%) | 9,753,363 |
| 22 Apr 2016 | CNY | 4.7738 | 4.8579 | 4.7458 | 4.8485 | 4.8485 | +0.056 (+1.17%) | 8,057,834 |
| 21 Apr 2016 | CNY | 4.8392 | 4.9046 | 4.7738 | 4.7925 | 4.7925 | -0.037 (-0.77%) | 10,969,695 |
| 20 Apr 2016 | CNY | 5.1008 | 5.1288 | 4.7458 | 4.8299 | 4.8299 | -0.271 (-5.31%) | 20,979,186 |
