| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | CNY | 5.375 | 5.4259 | 5.3287 | 5.3935 | 5.3935 | 0.0 (0.0%) | 22,681,993 |
| 31 May 2016 | CNY | 5.2269 | 5.412 | 5.1991 | 5.3935 | 5.3935 | +0.153 (+2.92%) | 30,735,938 |
| 30 May 2016 | CNY | 4.963 | 5.3287 | 4.9444 | 5.2407 | 5.2407 | +0.255 (+5.11%) | 31,034,622 |
| 27 May 2016 | CNY | 4.963 | 5.0463 | 4.9444 | 4.9861 | 4.9861 | 0.0 (0.0%) | 8,365,410 |
| 26 May 2016 | CNY | 4.963 | 4.9954 | 4.838 | 4.9861 | 4.9861 | +0.023 (+0.47%) | 9,812,283 |
| 25 May 2016 | CNY | 5 | 5.0509 | 4.9444 | 4.963 | 4.963 | -0.009 (-0.19%) | 9,258,950 |
| 24 May 2016 | CNY | 5.0417 | 5.0417 | 4.9259 | 4.9722 | 4.9722 | -0.07 (-1.38%) | 7,327,093 |
| 23 May 2016 | CNY | 4.9583 | 5.0833 | 4.9583 | 5.0417 | 5.0417 | +0.06 (+1.21%) | 10,946,722 |
| 20 May 2016 | CNY | 4.8194 | 4.9907 | 4.8148 | 4.9815 | 4.9815 | +0.083 (+1.70%) | 8,211,911 |
| 19 May 2016 | CNY | 4.912 | 5.0139 | 4.8935 | 4.8982 | 4.8982 | 0.0 (0.0%) | 9,162,279 |
| 18 May 2016 | CNY | 4.9954 | 5 | 4.838 | 4.8982 | 4.8982 | -0.143 (-2.85%) | 12,867,718 |
| 17 May 2016 | CNY | 5.0787 | 5.0972 | 4.9769 | 5.0417 | 5.0417 | -0.028 (-0.55%) | 12,147,485 |
| 16 May 2016 | CNY | 5.0232 | 5.0741 | 4.9583 | 5.0694 | 5.0694 | +0.051 (+1.01%) | 10,875,578 |
| 13 May 2016 | CNY | 4.9954 | 5.0648 | 4.9583 | 5.0185 | 5.0185 | +0.037 (+0.74%) | 7,447,055 |
| 12 May 2016 | CNY | 4.9167 | 5.0139 | 4.8287 | 4.9815 | 4.9815 | -0.032 (-0.65%) | 8,642,237 |
| 11 May 2016 | CNY | 5.0509 | 5.088 | 4.912 | 5.0139 | 5.0139 | -0.009 (-0.19%) | 13,333,416 |
| 10 May 2016 | CNY | 5.0417 | 5.0833 | 4.9769 | 5.0232 | 5.0232 | -0.023 (-0.46%) | 12,159,646 |
| 9 May 2016 | CNY | 5.3287 | 5.3287 | 5.0046 | 5.0463 | 5.0463 | -0.282 (-5.30%) | 19,955,157 |
| 6 May 2016 | CNY | 5.5185 | 5.5972 | 5.3009 | 5.3287 | 5.3287 | -0.185 (-3.36%) | 24,999,194 |
| 5 May 2016 | CNY | 5.4583 | 5.5324 | 5.4259 | 5.5139 | 5.5139 | -0.009 (-0.17%) | 15,175,969 |
| 4 May 2016 | CNY | 5.4769 | 5.5463 | 5.4491 | 5.5232 | 5.5232 | 0.0 (0.0%) | 25,676,475 |
| 3 May 2016 | CNY | 5.3704 | 5.537 | 5.3611 | 5.5232 | 5.5232 | +0.158 (+2.94%) | 27,221,583 |
| 29 Apr 2016 | CNY | 5.3935 | 5.4398 | 5.3148 | 5.3657 | 5.3657 | -0.06 (-1.11%) | 13,872,489 |
| 28 Apr 2016 | CNY | 5.3704 | 5.4491 | 5.2407 | 5.4259 | 5.4259 | +0.032 (+0.60%) | 16,360,989 |
| 27 Apr 2016 | CNY | 5.287 | 5.4398 | 5.287 | 5.3935 | 5.3935 | +0.074 (+1.39%) | 20,584,290 |
| 26 Apr 2016 | CNY | 5.2407 | 5.3241 | 5.1713 | 5.3194 | 5.3194 | +0.065 (+1.23%) | 15,973,288 |
| 25 Apr 2016 | CNY | 5.3241 | 5.4537 | 5.1898 | 5.2546 | 5.2546 | +0.125 (+2.44%) | 20,089,412 |
| 22 Apr 2016 | CNY | 5.0278 | 5.1343 | 5.0185 | 5.1296 | 5.1296 | +0.088 (+1.74%) | 8,234,017 |
| 21 Apr 2016 | CNY | 5.0787 | 5.1667 | 5.0139 | 5.0417 | 5.0417 | -0.042 (-0.82%) | 10,483,400 |
| 20 Apr 2016 | CNY | 5.4167 | 5.4167 | 4.9537 | 5.0833 | 5.0833 | -0.287 (-5.35%) | 20,441,326 |
