| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2016 | CNY | 4.99 | 5.04 | 4.91 | 4.97 | 4.97 | -0.01 (-0.20%) | 4,138,222 |
| 20 Jun 2016 | CNY | 5 | 5.01 | 4.9 | 4.98 | 4.98 | -0.03 (-0.60%) | 3,503,448 |
| 17 Jun 2016 | CNY | 4.95 | 5.03 | 4.93 | 5.01 | 5.01 | +0.04 (+0.80%) | 4,462,799 |
| 16 Jun 2016 | CNY | 4.98 | 5.15 | 4.9 | 4.97 | 4.97 | -0.02 (-0.40%) | 9,141,432 |
| 15 Jun 2016 | CNY | 4.87 | 5.04 | 4.86 | 4.99 | 4.99 | +0.1 (+2.04%) | 5,080,718 |
| 14 Jun 2016 | CNY | 4.9 | 4.92 | 4.84 | 4.89 | 4.89 | 0.0 (0.0%) | 3,629,845 |
| 13 Jun 2016 | CNY | 5.04 | 5.06 | 4.87 | 4.89 | 4.89 | -0.21 (-4.12%) | 4,703,873 |
| 8 Jun 2016 | CNY | 5.15 | 5.15 | 5.05 | 5.1 | 5.1 | -0.04 (-0.78%) | 4,935,204 |
| 7 Jun 2016 | CNY | 5.18 | 5.2 | 5.11 | 5.14 | 5.14 | -0.01 (-0.19%) | 3,986,766 |
| 6 Jun 2016 | CNY | 5.15 | 5.19 | 5.13 | 5.15 | 5.15 | +0.01 (+0.19%) | 4,883,645 |
| 3 Jun 2016 | CNY | 5.14 | 5.17 | 5.12 | 5.14 | 5.14 | 0.0 (0.0%) | 5,341,527 |
| 2 Jun 2016 | CNY | 5.14 | 5.16 | 5.1 | 5.14 | 5.14 | -0.01 (-0.19%) | 5,762,290 |
| 1 Jun 2016 | CNY | 5.14 | 5.19 | 5.12 | 5.15 | 5.15 | +0.01 (+0.19%) | 5,573,442 |
| 31 May 2016 | CNY | 4.99 | 5.16 | 4.96 | 5.14 | 5.14 | +0.15 (+3.01%) | 9,156,466 |
| 30 May 2016 | CNY | 5.01 | 5.03 | 4.92 | 4.99 | 4.99 | -0.01 (-0.20%) | 3,052,069 |
| 27 May 2016 | CNY | 5 | 5.04 | 4.98 | 5 | 5 | -0.03 (-0.60%) | 2,022,824 |
| 26 May 2016 | CNY | 4.98 | 5.07 | 4.89 | 5.03 | 5.03 | +0.03 (+0.60%) | 3,728,848 |
| 25 May 2016 | CNY | 4.99 | 5.12 | 4.96 | 5 | 5 | +0.03 (+0.60%) | 4,541,097 |
| 24 May 2016 | CNY | 5.03 | 5.03 | 4.93 | 4.97 | 4.97 | -0.06 (-1.19%) | 3,084,327 |
| 23 May 2016 | CNY | 5.05 | 5.07 | 5 | 5.03 | 5.03 | +0.02 (+0.40%) | 3,050,779 |
| 20 May 2016 | CNY | 4.96 | 5.05 | 4.95 | 5.01 | 5.01 | +0.04 (+0.80%) | 3,269,578 |
| 19 May 2016 | CNY | 5.01 | 5.04 | 4.95 | 4.97 | 4.97 | -0.04 (-0.80%) | 4,014,289 |
| 18 May 2016 | CNY | 5.07 | 5.12 | 4.89 | 5.01 | 5.01 | -0.06 (-1.18%) | 7,163,035 |
| 17 May 2016 | CNY | 5.13 | 5.15 | 5.04 | 5.07 | 5.07 | -0.06 (-1.17%) | 4,242,714 |
| 16 May 2016 | CNY | 5.08 | 5.17 | 5.03 | 5.13 | 5.13 | +0.05 (+0.98%) | 3,438,911 |
| 13 May 2016 | CNY | 5.1 | 5.16 | 5.04 | 5.08 | 5.08 | -0.08 (-1.55%) | 4,050,862 |
| 12 May 2016 | CNY | 5.07 | 5.19 | 4.96 | 5.16 | 5.16 | +0.08 (+1.57%) | 7,537,092 |
| 11 May 2016 | CNY | 5.12 | 5.16 | 5.07 | 5.08 | 5.08 | -0.03 (-0.59%) | 3,964,502 |
| 10 May 2016 | CNY | 5.15 | 5.21 | 5.02 | 5.11 | 5.11 | -0.01 (-0.20%) | 7,342,227 |
| 9 May 2016 | CNY | 5.36 | 5.43 | 5.07 | 5.12 | 5.12 | -0.31 (-5.71%) | 7,904,219 |
