| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 3.36 | 3.41 | 3.34 | 3.37 | 3.37 | -0.02 (-0.59%) | 8,827,538 |
| 13 Jun 2016 | CNY | 3.42 | 3.52 | 3.38 | 3.39 | 3.39 | -0.08 (-2.31%) | 22,259,971 |
| 8 Jun 2016 | CNY | 3.49 | 3.51 | 3.4 | 3.47 | 3.47 | -0.02 (-0.57%) | 22,821,105 |
| 7 Jun 2016 | CNY | 3.5 | 3.55 | 3.41 | 3.49 | 3.49 | -0.01 (-0.29%) | 25,736,648 |
| 6 Jun 2016 | CNY | 3.37 | 3.5 | 3.37 | 3.5 | 3.5 | +0.13 (+3.86%) | 38,408,628 |
| 3 Jun 2016 | CNY | 3.36 | 3.41 | 3.33 | 3.37 | 3.37 | -0.01 (-0.30%) | 14,175,278 |
| 2 Jun 2016 | CNY | 3.32 | 3.49 | 3.3 | 3.38 | 3.38 | +0.06 (+1.81%) | 22,882,859 |
| 1 Jun 2016 | CNY | 3.31 | 3.34 | 3.28 | 3.32 | 3.32 | 0.0 (0.0%) | 18,820,072 |
| 31 May 2016 | CNY | 3.2 | 3.32 | 3.2 | 3.32 | 3.32 | +0.1 (+3.11%) | 28,143,302 |
| 30 May 2016 | CNY | 3.2 | 3.28 | 3.17 | 3.22 | 3.22 | -0.02 (-0.62%) | 18,686,956 |
| 27 May 2016 | CNY | 3.25 | 3.3 | 3.2 | 3.24 | 3.24 | -0.02 (-0.61%) | 9,015,636 |
| 26 May 2016 | CNY | 3.25 | 3.28 | 3.17 | 3.26 | 3.26 | -0.02 (-0.61%) | 11,696,462 |
| 25 May 2016 | CNY | 3.31 | 3.33 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 9,644,101 |
| 24 May 2016 | CNY | 3.35 | 3.37 | 3.26 | 3.28 | 3.28 | -0.09 (-2.67%) | 13,586,575 |
| 23 May 2016 | CNY | 3.46 | 3.48 | 3.33 | 3.37 | 3.37 | -0.04 (-1.17%) | 24,364,460 |
| 20 May 2016 | CNY | 3.28 | 3.45 | 3.24 | 3.41 | 3.41 | +0.09 (+2.71%) | 14,161,569 |
| 19 May 2016 | CNY | 3.27 | 3.42 | 3.27 | 3.32 | 3.32 | +0.07 (+2.15%) | 12,653,321 |
| 18 May 2016 | CNY | 3.34 | 3.37 | 3.22 | 3.25 | 3.25 | -0.17 (-4.97%) | 15,292,243 |
| 17 May 2016 | CNY | 3.37 | 3.5 | 3.35 | 3.42 | 3.42 | +0.05 (+1.48%) | 20,120,518 |
| 16 May 2016 | CNY | 3.28 | 3.45 | 3.27 | 3.37 | 3.37 | 0.0 (0.0%) | 21,120,035 |
| 13 May 2016 | CNY | 3.25 | 3.49 | 3.23 | 3.37 | 3.37 | +0.05 (+1.51%) | 31,321,368 |
| 12 May 2016 | CNY | 3.22 | 3.35 | 3.04 | 3.32 | 3.32 | +0.04 (+1.22%) | 25,191,141 |
| 11 May 2016 | CNY | 3.38 | 3.39 | 3.27 | 3.28 | 3.28 | -0.07 (-2.09%) | 19,848,384 |
| 10 May 2016 | CNY | 3.38 | 3.47 | 3.27 | 3.35 | 3.35 | -0.1 (-2.90%) | 23,917,209 |
| 9 May 2016 | CNY | 3.78 | 3.78 | 3.45 | 3.45 | 3.45 | -0.38 (-9.92%) | 31,473,672 |
| 6 May 2016 | CNY | 4.01 | 4.03 | 3.81 | 3.83 | 3.83 | -0.2 (-4.96%) | 22,995,664 |
| 5 May 2016 | CNY | 4.11 | 4.11 | 4 | 4.03 | 4.03 | -0.08 (-1.95%) | 21,488,041 |
| 4 May 2016 | CNY | 4.16 | 4.16 | 4.07 | 4.11 | 4.11 | -0.1 (-2.38%) | 25,758,178 |
| 3 May 2016 | CNY | 4.19 | 4.22 | 4.1 | 4.21 | 4.21 | +0.03 (+0.72%) | 19,318,235 |
| 29 Apr 2016 | CNY | 4.14 | 4.24 | 4.09 | 4.18 | 4.18 | +0.02 (+0.48%) | 12,593,645 |
