| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2016 | CNY | 9.6714 | 9.7029 | 9.5457 | 9.6657 | 9.6657 | -0.02 (-0.21%) | 7,620,840 |
| 6 Jun 2016 | CNY | 9.6743 | 9.78 | 9.6286 | 9.6857 | 9.6857 | +0.051 (+0.53%) | 15,548,599 |
| 3 Jun 2016 | CNY | 9.4029 | 9.74 | 9.3743 | 9.6343 | 9.6343 | +0.226 (+2.40%) | 12,776,260 |
| 2 Jun 2016 | CNY | 9.4314 | 9.4629 | 9.3429 | 9.4086 | 9.4086 | -0.023 (-0.24%) | 7,730,222 |
| 1 Jun 2016 | CNY | 9.3114 | 9.5343 | 9.2629 | 9.4314 | 9.4314 | +0.151 (+1.63%) | 13,795,533 |
| 31 May 2016 | CNY | 8.9943 | 9.2857 | 8.9457 | 9.28 | 9.28 | +0.334 (+3.74%) | 11,836,128 |
| 30 May 2016 | CNY | 8.9686 | 9.0371 | 8.8286 | 8.9457 | 8.9457 | -0.054 (-0.60%) | 3,206,871 |
| 27 May 2016 | CNY | 9 | 9.0343 | 8.94 | 9 | 9 | -0.023 (-0.25%) | 5,357,467 |
| 26 May 2016 | CNY | 9.0286 | 9.1029 | 8.8543 | 9.0229 | 9.0229 | -0.011 (-0.13%) | 4,505,371 |
| 25 May 2016 | CNY | 9.1143 | 9.2143 | 9.0114 | 9.0343 | 9.0343 | -0.074 (-0.82%) | 4,862,522 |
| 24 May 2016 | CNY | 9.2571 | 9.26 | 9.0457 | 9.1086 | 9.1086 | -0.143 (-1.54%) | 6,022,289 |
| 23 May 2016 | CNY | 9.1143 | 9.2571 | 9.0571 | 9.2514 | 9.2514 | +0.163 (+1.79%) | 8,784,296 |
| 20 May 2016 | CNY | 8.9057 | 9.1 | 8.7971 | 9.0886 | 9.0886 | +0.143 (+1.60%) | 6,799,460 |
| 19 May 2016 | CNY | 8.7257 | 9.0429 | 8.7143 | 8.9457 | 8.9457 | +0.231 (+2.66%) | 9,977,040 |
| 18 May 2016 | CNY | 9 | 9 | 8.6571 | 8.7143 | 8.7143 | -0.334 (-3.69%) | 11,515,021 |
| 17 May 2016 | CNY | 9.0657 | 9.1314 | 8.9743 | 9.0486 | 9.0486 | +0.023 (+0.25%) | 13,829,599 |
| 16 May 2016 | CNY | 8.9714 | 9.0371 | 8.8514 | 9.0257 | 9.0257 | +0.031 (+0.35%) | 14,110,904 |
| 13 May 2016 | CNY | 8.8857 | 9.0829 | 8.8857 | 8.9943 | 8.9943 | +0.089 (+0.99%) | 9,976,109 |
| 12 May 2016 | CNY | 8.7429 | 8.9429 | 8.6571 | 8.9057 | 8.9057 | +0.069 (+0.78%) | 9,569,959 |
| 11 May 2016 | CNY | 8.8571 | 8.9914 | 8.8 | 8.8371 | 8.8371 | -0.011 (-0.13%) | 7,346,979 |
| 10 May 2016 | CNY | 8.9457 | 8.9543 | 8.82 | 8.8486 | 8.8486 | -0.046 (-0.51%) | 7,105,728 |
| 9 May 2016 | CNY | 8.8657 | 8.94 | 8.7286 | 8.8943 | 8.8943 | -0.071 (-0.80%) | 11,964,022 |
| 6 May 2016 | CNY | 9.5543 | 9.5914 | 8.9229 | 8.9657 | 8.9657 | -0.563 (-5.91%) | 24,229,891 |
| 5 May 2016 | CNY | 9.5171 | 9.5771 | 9.4429 | 9.5286 | 9.5286 | +0.029 (+0.30%) | 16,867,280 |
| 4 May 2016 | CNY | 9.5714 | 9.5829 | 9.4314 | 9.5 | 9.5 | -0.091 (-0.95%) | 25,918,893 |
| 3 May 2016 | CNY | 9.5171 | 9.6743 | 9.3514 | 9.5914 | 9.5914 | +0.086 (+0.90%) | 23,216,249 |
| 29 Apr 2016 | CNY | 9.4286 | 9.64 | 9.4 | 9.5057 | 9.5057 | -0.354 (-3.59%) | 26,563,575 |
| 28 Apr 2016 | CNY | 10.0857 | 10.2514 | 9.86 | 9.86 | 9.86 | -1.094 (-9.99%) | 19,517,991 |
| 27 Apr 2016 | CNY | 10.7086 | 11.1343 | 10.5857 | 10.9543 | 10.9543 | +0.223 (+2.08%) | 35,602,483 |
| 26 Apr 2016 | CNY | 10.0857 | 10.7943 | 10.0714 | 10.7314 | 10.7314 | +0.734 (+7.35%) | 24,823,498 |
