| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2016 | CNY | 3.3763 | 3.4082 | 3.3572 | 3.4018 | 3.4018 | +0.019 (+0.56%) | 16,780,302 |
| 1 Jun 2016 | CNY | 3.3891 | 3.4209 | 3.3636 | 3.3827 | 3.3827 | 0.0 (0.0%) | 18,979,205 |
| 31 May 2016 | CNY | 3.2362 | 3.3891 | 3.2298 | 3.3827 | 3.3827 | +0.134 (+4.12%) | 21,169,234 |
| 30 May 2016 | CNY | 3.2426 | 3.2808 | 3.2107 | 3.2489 | 3.2489 | +0.006 (+0.19%) | 8,667,225 |
| 27 May 2016 | CNY | 3.268 | 3.2744 | 3.2362 | 3.2426 | 3.2426 | -0.019 (-0.59%) | 7,486,558 |
| 26 May 2016 | CNY | 3.2426 | 3.2808 | 3.1852 | 3.2617 | 3.2617 | +0.025 (+0.79%) | 12,440,618 |
| 25 May 2016 | CNY | 3.2617 | 3.2999 | 3.2234 | 3.2362 | 3.2362 | -0.013 (-0.39%) | 10,158,976 |
| 24 May 2016 | CNY | 3.2872 | 3.2999 | 3.1916 | 3.2489 | 3.2489 | -0.038 (-1.17%) | 14,411,918 |
| 23 May 2016 | CNY | 3.2489 | 3.3891 | 3.2298 | 3.2872 | 3.2872 | +0.045 (+1.38%) | 24,437,014 |
| 20 May 2016 | CNY | 3.1661 | 3.268 | 3.1343 | 3.2426 | 3.2426 | +0.064 (+2.00%) | 10,103,159 |
| 19 May 2016 | CNY | 3.1852 | 3.2553 | 3.1725 | 3.1789 | 3.1789 | -0.019 (-0.60%) | 8,318,681 |
| 18 May 2016 | CNY | 3.2489 | 3.2617 | 3.1597 | 3.198 | 3.198 | -0.096 (-2.90%) | 15,282,957 |
| 17 May 2016 | CNY | 3.3763 | 3.4018 | 3.2872 | 3.2935 | 3.2935 | -0.121 (-3.55%) | 23,700,324 |
| 16 May 2016 | CNY | 3.198 | 3.4655 | 3.1661 | 3.4146 | 3.4146 | +0.21 (+6.56%) | 20,771,029 |
| 13 May 2016 | CNY | 3.2489 | 3.2999 | 3.1789 | 3.2043 | 3.2043 | -0.07 (-2.14%) | 13,984,957 |
| 12 May 2016 | CNY | 3.198 | 3.2808 | 3.1343 | 3.2744 | 3.2744 | +0.013 (+0.39%) | 13,484,518 |
| 11 May 2016 | CNY | 3.2872 | 3.3063 | 3.2426 | 3.2617 | 3.2617 | +0.019 (+0.59%) | 12,975,792 |
| 10 May 2016 | CNY | 3.3063 | 3.319 | 3.2234 | 3.2426 | 3.2426 | -0.064 (-1.93%) | 13,984,816 |
| 9 May 2016 | CNY | 3.5229 | 3.5229 | 3.2171 | 3.3063 | 3.3063 | -0.261 (-7.32%) | 43,341,098 |
| 6 May 2016 | CNY | 3.9242 | 3.9369 | 3.542 | 3.5675 | 3.5675 | -0.338 (-8.65%) | 32,549,456 |
| 5 May 2016 | CNY | 3.9369 | 3.9624 | 3.886 | 3.9051 | 3.9051 | -0.019 (-0.49%) | 16,032,944 |
| 4 May 2016 | CNY | 3.9688 | 4.0134 | 3.9115 | 3.9242 | 3.9242 | -0.045 (-1.12%) | 26,667,456 |
| 3 May 2016 | CNY | 3.7331 | 4.0134 | 3.7012 | 3.9688 | 3.9688 | +0.236 (+6.31%) | 58,051,254 |
| 29 Apr 2016 | CNY | 3.784 | 3.7968 | 3.7012 | 3.7331 | 3.7331 | -0.038 (-1.01%) | 15,306,415 |
| 28 Apr 2016 | CNY | 3.9688 | 3.9688 | 3.7331 | 3.7713 | 3.7713 | -0.185 (-4.67%) | 25,278,158 |
| 27 Apr 2016 | CNY | 3.9688 | 4.0643 | 3.9115 | 3.956 | 3.956 | +0.013 (+0.32%) | 23,632,923 |
| 26 Apr 2016 | CNY | 3.9752 | 4.0261 | 3.8732 | 3.9433 | 3.9433 | -0.025 (-0.64%) | 17,300,621 |
| 25 Apr 2016 | CNY | 3.9306 | 3.9879 | 3.886 | 3.9688 | 3.9688 | +0.006 (+0.16%) | 12,985,160 |
| 22 Apr 2016 | CNY | 3.8732 | 3.9815 | 3.7713 | 3.9624 | 3.9624 | +0.019 (+0.48%) | 30,272,925 |
| 21 Apr 2016 | CNY | 4.0198 | 4.1153 | 3.9178 | 3.9433 | 3.9433 | -0.07 (-1.75%) | 59,137,650 |
