| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2016 | CNY | 7.22 | 7.25 | 6.98 | 7.08 | 7.08 | -0.23 (-3.15%) | 13,953,563 |
| 17 May 2016 | CNY | 7.44 | 7.78 | 7.3 | 7.31 | 7.31 | -0.15 (-2.01%) | 24,812,761 |
| 16 May 2016 | CNY | 7.15 | 7.55 | 7.02 | 7.46 | 7.46 | +0.36 (+5.07%) | 20,083,472 |
| 13 May 2016 | CNY | 6.87 | 7.14 | 6.8 | 7.1 | 7.1 | +0.23 (+3.35%) | 15,684,616 |
| 12 May 2016 | CNY | 6.95 | 6.95 | 6.71 | 6.87 | 6.87 | -0.09 (-1.29%) | 7,536,006 |
| 11 May 2016 | CNY | 7.01 | 7.08 | 6.89 | 6.96 | 6.96 | -0.03 (-0.43%) | 6,233,248 |
| 10 May 2016 | CNY | 6.97 | 7.06 | 6.94 | 6.99 | 6.99 | +0.03 (+0.43%) | 6,147,515 |
| 9 May 2016 | CNY | 7.15 | 7.17 | 6.94 | 6.96 | 6.96 | -0.24 (-3.33%) | 12,436,666 |
| 6 May 2016 | CNY | 7.57 | 7.57 | 7.16 | 7.2 | 7.2 | -0.34 (-4.51%) | 16,291,211 |
| 5 May 2016 | CNY | 7.49 | 7.65 | 7.47 | 7.54 | 7.54 | +0.11 (+1.48%) | 14,661,314 |
| 4 May 2016 | CNY | 7.4 | 7.48 | 7.36 | 7.43 | 7.43 | 0.0 (0.0%) | 10,769,570 |
| 3 May 2016 | CNY | 7.26 | 7.45 | 7.21 | 7.43 | 7.43 | +0.18 (+2.48%) | 11,924,248 |
| 29 Apr 2016 | CNY | 7.43 | 7.43 | 7.24 | 7.25 | 7.25 | -0.18 (-2.42%) | 9,187,871 |
| 28 Apr 2016 | CNY | 7.5 | 7.5 | 7.22 | 7.43 | 7.43 | -0.05 (-0.67%) | 10,576,898 |
| 27 Apr 2016 | CNY | 7.28 | 7.58 | 7.2 | 7.48 | 7.48 | +0.2 (+2.75%) | 18,454,986 |
| 26 Apr 2016 | CNY | 7.15 | 7.28 | 7.13 | 7.28 | 7.28 | +0.13 (+1.82%) | 7,924,476 |
| 25 Apr 2016 | CNY | 7.22 | 7.25 | 7.08 | 7.15 | 7.15 | -0.07 (-0.97%) | 7,998,689 |
| 22 Apr 2016 | CNY | 7.16 | 7.25 | 7.12 | 7.22 | 7.22 | +0.07 (+0.98%) | 9,690,774 |
| 21 Apr 2016 | CNY | 7.31 | 7.38 | 7.11 | 7.15 | 7.15 | -0.16 (-2.19%) | 12,555,232 |
| 20 Apr 2016 | CNY | 7.93 | 7.95 | 7.17 | 7.31 | 7.31 | -0.59 (-7.47%) | 22,016,828 |
| 19 Apr 2016 | CNY | 7.91 | 7.97 | 7.86 | 7.9 | 7.9 | +0.02 (+0.25%) | 8,751,458 |
| 18 Apr 2016 | CNY | 8.05 | 8.07 | 7.87 | 7.88 | 7.88 | -0.2 (-2.48%) | 12,287,511 |
| 15 Apr 2016 | CNY | 8.15 | 8.17 | 8.03 | 8.08 | 8.08 | -0.05 (-0.62%) | 11,015,238 |
| 14 Apr 2016 | CNY | 8.12 | 8.16 | 8.06 | 8.13 | 8.13 | +0.03 (+0.37%) | 16,092,513 |
| 13 Apr 2016 | CNY | 8.03 | 8.14 | 8.03 | 8.1 | 8.1 | +0.11 (+1.38%) | 22,610,367 |
| 12 Apr 2016 | CNY | 8.08 | 8.09 | 7.91 | 7.99 | 7.99 | -0.13 (-1.60%) | 17,038,176 |
| 11 Apr 2016 | CNY | 8.14 | 8.16 | 8.05 | 8.12 | 8.12 | +0.08 (+1.00%) | 23,004,487 |
| 8 Apr 2016 | CNY | 7.92 | 8.11 | 7.83 | 8.04 | 8.04 | +0.05 (+0.63%) | 20,506,042 |
| 7 Apr 2016 | CNY | 8.17 | 8.2 | 7.97 | 7.99 | 7.99 | -0.15 (-1.84%) | 23,408,239 |
| 6 Apr 2016 | CNY | 8.18 | 8.27 | 8.05 | 8.14 | 8.14 | -0.15 (-1.81%) | 31,495,313 |
