| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | CNY | 4.8776 | 4.9031 | 4.8622 | 4.8776 | 4.8776 | -0.015 (-0.31%) | 5,091,891 |
| 27 May 2016 | CNY | 4.8776 | 4.9235 | 4.8571 | 4.8929 | 4.8929 | +0.01 (+0.21%) | 5,438,878 |
| 26 May 2016 | CNY | 4.898 | 4.9031 | 4.8061 | 4.8827 | 4.8827 | -0.005 (-0.10%) | 5,871,828 |
| 25 May 2016 | CNY | 4.9235 | 4.9439 | 4.8725 | 4.8878 | 4.8878 | -0.01 (-0.21%) | 5,986,143 |
| 24 May 2016 | CNY | 4.9337 | 4.9592 | 4.8571 | 4.898 | 4.898 | -0.046 (-0.93%) | 7,352,932 |
| 23 May 2016 | CNY | 4.9082 | 4.9694 | 4.9082 | 4.9439 | 4.9439 | +0.025 (+0.52%) | 6,240,179 |
| 20 May 2016 | CNY | 4.8367 | 4.9235 | 4.8265 | 4.9184 | 4.9184 | +0.046 (+0.94%) | 5,666,522 |
| 19 May 2016 | CNY | 4.8827 | 4.949 | 4.8469 | 4.8725 | 4.8725 | -0.015 (-0.31%) | 7,196,173 |
| 18 May 2016 | CNY | 4.9745 | 5.0459 | 4.8214 | 4.8878 | 4.8878 | -0.143 (-2.84%) | 16,406,244 |
| 17 May 2016 | CNY | 5.0663 | 5.1939 | 5.0255 | 5.0306 | 5.0306 | +0.082 (+1.65%) | 25,359,507 |
| 16 May 2016 | CNY | 4.8367 | 4.9541 | 4.8112 | 4.949 | 4.949 | +0.112 (+2.32%) | 8,166,708 |
| 13 May 2016 | CNY | 4.8367 | 4.898 | 4.801 | 4.8367 | 4.8367 | -0.02 (-0.42%) | 6,031,950 |
| 12 May 2016 | CNY | 4.8622 | 4.8674 | 4.75 | 4.8571 | 4.8571 | -0.031 (-0.63%) | 6,769,324 |
| 11 May 2016 | CNY | 4.9031 | 4.9337 | 4.8674 | 4.8878 | 4.8878 | -0.01 (-0.21%) | 5,995,144 |
| 10 May 2016 | CNY | 4.9388 | 4.9439 | 4.8776 | 4.898 | 4.898 | -0.02 (-0.41%) | 6,960,320 |
| 9 May 2016 | CNY | 5.0663 | 5.0663 | 4.9031 | 4.9184 | 4.9184 | -0.148 (-2.92%) | 14,091,308 |
| 6 May 2016 | CNY | 5.2041 | 5.2245 | 5.0612 | 5.0663 | 5.0663 | -0.143 (-2.74%) | 16,112,564 |
| 5 May 2016 | CNY | 5.199 | 5.2143 | 5.1684 | 5.2092 | 5.2092 | +0.01 (+0.20%) | 10,206,343 |
| 4 May 2016 | CNY | 5.2041 | 5.2296 | 5.1786 | 5.199 | 5.199 | -0.031 (-0.59%) | 11,611,467 |
| 3 May 2016 | CNY | 5.148 | 5.25 | 5.1122 | 5.2296 | 5.2296 | +0.082 (+1.59%) | 16,455,460 |
| 29 Apr 2016 | CNY | 5.1531 | 5.199 | 5.1276 | 5.148 | 5.148 | -0.041 (-0.79%) | 12,146,147 |
| 28 Apr 2016 | CNY | 5.1735 | 5.2143 | 5.1429 | 5.1888 | 5.1888 | +0.025 (+0.49%) | 9,908,386 |
| 27 Apr 2016 | CNY | 5.1633 | 5.2245 | 5.1378 | 5.1633 | 5.1633 | -0.01 (-0.20%) | 9,452,117 |
| 26 Apr 2016 | CNY | 5.0867 | 5.1786 | 5.0816 | 5.1735 | 5.1735 | +0.087 (+1.71%) | 10,409,514 |
| 25 Apr 2016 | CNY | 5.1071 | 5.1122 | 5.0459 | 5.0867 | 5.0867 | -0.046 (-0.90%) | 7,441,592 |
| 22 Apr 2016 | CNY | 5.0612 | 5.1327 | 5.0459 | 5.1327 | 5.1327 | +0.066 (+1.31%) | 8,920,983 |
| 21 Apr 2016 | CNY | 5.1378 | 5.1531 | 5.0663 | 5.0663 | 5.0663 | -0.082 (-1.59%) | 11,877,460 |
| 20 Apr 2016 | CNY | 5.3725 | 5.3776 | 5 | 5.148 | 5.148 | -0.209 (-3.90%) | 32,173,388 |
| 19 Apr 2016 | CNY | 5.352 | 5.3827 | 5.3163 | 5.3571 | 5.3571 | +0.02 (+0.38%) | 8,581,283 |
| 18 Apr 2016 | CNY | 5.3878 | 5.4133 | 5.3061 | 5.3367 | 5.3367 | -0.071 (-1.32%) | 12,214,921 |
