| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2016 | CNY | 7.85 | 7.85 | 7.39 | 7.43 | 7.43 | -0.35 (-4.50%) | 14,565,524 |
| 20 Jun 2016 | CNY | 7.5 | 7.83 | 7.32 | 7.78 | 7.78 | +0.25 (+3.32%) | 13,336,518 |
| 17 Jun 2016 | CNY | 7.61 | 7.74 | 7.49 | 7.53 | 7.53 | -0.11 (-1.44%) | 13,839,157 |
| 16 Jun 2016 | CNY | 7.45 | 7.86 | 7.42 | 7.64 | 7.64 | +0.13 (+1.73%) | 19,883,881 |
| 15 Jun 2016 | CNY | 6.92 | 7.69 | 6.88 | 7.51 | 7.51 | +0.46 (+6.52%) | 19,618,844 |
| 14 Jun 2016 | CNY | 6.94 | 7.07 | 6.71 | 7.05 | 7.05 | +0.14 (+2.03%) | 10,429,911 |
| 13 Jun 2016 | CNY | 7.34 | 7.37 | 6.88 | 6.91 | 6.91 | -0.57 (-7.62%) | 12,566,694 |
| 8 Jun 2016 | CNY | 7.18 | 7.59 | 7.14 | 7.48 | 7.48 | +0.34 (+4.76%) | 18,234,351 |
| 7 Jun 2016 | CNY | 7.08 | 7.29 | 6.98 | 7.14 | 7.14 | +0.04 (+0.56%) | 10,658,215 |
| 6 Jun 2016 | CNY | 7 | 7.13 | 6.95 | 7.1 | 7.1 | +0.08 (+1.14%) | 8,693,174 |
| 3 Jun 2016 | CNY | 7 | 7.03 | 6.84 | 7.02 | 7.02 | +0.04 (+0.57%) | 10,509,072 |
| 2 Jun 2016 | CNY | 6.96 | 7.01 | 6.87 | 6.98 | 6.98 | +0.02 (+0.29%) | 7,377,728 |
| 1 Jun 2016 | CNY | 6.85 | 7.08 | 6.85 | 6.96 | 6.96 | +0.13 (+1.90%) | 12,348,750 |
| 31 May 2016 | CNY | 6.64 | 6.86 | 6.6 | 6.83 | 6.83 | +0.21 (+3.17%) | 9,448,959 |
| 30 May 2016 | CNY | 6.53 | 6.66 | 6.46 | 6.62 | 6.62 | -0.02 (-0.30%) | 4,729,706 |
| 27 May 2016 | CNY | 6.61 | 6.67 | 6.55 | 6.64 | 6.64 | +0.04 (+0.61%) | 5,332,909 |
| 26 May 2016 | CNY | 6.6 | 6.67 | 6.39 | 6.6 | 6.6 | 0.0 (0.0%) | 6,938,314 |
| 25 May 2016 | CNY | 6.79 | 6.85 | 6.55 | 6.6 | 6.6 | -0.17 (-2.51%) | 7,293,603 |
| 24 May 2016 | CNY | 6.69 | 6.78 | 6.65 | 6.77 | 6.77 | +0.07 (+1.04%) | 6,587,730 |
| 23 May 2016 | CNY | 6.64 | 6.79 | 6.62 | 6.7 | 6.7 | +0.05 (+0.75%) | 6,042,075 |
| 20 May 2016 | CNY | 6.5 | 6.67 | 6.43 | 6.65 | 6.65 | +0.09 (+1.37%) | 5,591,729 |
| 19 May 2016 | CNY | 6.55 | 6.69 | 6.51 | 6.56 | 6.56 | 0.0 (0.0%) | 5,523,518 |
| 18 May 2016 | CNY | 6.74 | 6.74 | 6.4 | 6.56 | 6.56 | -0.24 (-3.53%) | 8,451,887 |
| 17 May 2016 | CNY | 6.9 | 6.95 | 6.7 | 6.8 | 6.8 | -0.12 (-1.73%) | 8,843,089 |
| 16 May 2016 | CNY | 6.62 | 6.95 | 6.55 | 6.92 | 6.92 | +0.24 (+3.59%) | 8,197,939 |
| 13 May 2016 | CNY | 6.62 | 6.75 | 6.58 | 6.68 | 6.68 | +0.05 (+0.75%) | 4,517,909 |
| 12 May 2016 | CNY | 6.54 | 6.74 | 6.3 | 6.63 | 6.63 | -0.11 (-1.63%) | 6,543,104 |
| 11 May 2016 | CNY | 6.72 | 6.88 | 6.68 | 6.74 | 6.74 | +0.05 (+0.75%) | 7,219,221 |
| 10 May 2016 | CNY | 6.71 | 6.78 | 6.64 | 6.69 | 6.69 | +0.03 (+0.45%) | 5,123,608 |
| 9 May 2016 | CNY | 7.02 | 7.03 | 6.65 | 6.66 | 6.66 | -0.44 (-6.20%) | 10,802,083 |
