| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2016 | CNY | 6.89 | 6.92 | 6.75 | 6.76 | 6.76 | -0.1 (-1.46%) | 57,310,217 |
| 20 Jun 2016 | CNY | 6.83 | 6.89 | 6.81 | 6.86 | 6.86 | -0.01 (-0.15%) | 31,652,107 |
| 17 Jun 2016 | CNY | 6.86 | 6.96 | 6.79 | 6.87 | 6.87 | -0.04 (-0.58%) | 79,080,201 |
| 16 Jun 2016 | CNY | 6.72 | 7.08 | 6.7 | 6.91 | 6.91 | +0.16 (+2.37%) | 149,841,229 |
| 15 Jun 2016 | CNY | 6.6 | 6.79 | 6.59 | 6.75 | 6.75 | +0.07 (+1.05%) | 52,784,227 |
| 14 Jun 2016 | CNY | 6.67 | 6.71 | 6.62 | 6.68 | 6.68 | +0.02 (+0.30%) | 31,970,968 |
| 13 Jun 2016 | CNY | 6.8 | 6.81 | 6.65 | 6.66 | 6.66 | -0.21 (-3.06%) | 45,568,627 |
| 8 Jun 2016 | CNY | 6.86 | 6.92 | 6.79 | 6.87 | 6.87 | -0.01 (-0.15%) | 43,115,867 |
| 7 Jun 2016 | CNY | 6.9 | 6.94 | 6.85 | 6.88 | 6.88 | -0.05 (-0.72%) | 35,590,792 |
| 6 Jun 2016 | CNY | 7.04 | 7.06 | 6.9 | 6.93 | 6.93 | -0.1 (-1.42%) | 54,752,144 |
| 3 Jun 2016 | CNY | 6.91 | 7.06 | 6.89 | 7.03 | 7.03 | +0.13 (+1.88%) | 72,384,575 |
| 2 Jun 2016 | CNY | 6.9 | 6.92 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 32,012,757 |
| 1 Jun 2016 | CNY | 6.92 | 6.96 | 6.88 | 6.9 | 6.9 | -0.03 (-0.43%) | 50,389,280 |
| 31 May 2016 | CNY | 6.75 | 6.93 | 6.74 | 6.93 | 6.93 | +0.18 (+2.67%) | 89,169,580 |
| 30 May 2016 | CNY | 6.7 | 6.8 | 6.65 | 6.75 | 6.75 | +0.03 (+0.45%) | 26,140,679 |
| 27 May 2016 | CNY | 6.73 | 6.76 | 6.69 | 6.72 | 6.72 | -0.03 (-0.44%) | 21,822,331 |
| 26 May 2016 | CNY | 6.76 | 6.8 | 6.65 | 6.75 | 6.75 | -0.03 (-0.44%) | 32,193,037 |
| 25 May 2016 | CNY | 6.82 | 6.86 | 6.73 | 6.78 | 6.78 | -0.05 (-0.73%) | 48,288,436 |
| 24 May 2016 | CNY | 6.67 | 7 | 6.63 | 6.83 | 6.83 | +0.15 (+2.25%) | 95,947,055 |
| 23 May 2016 | CNY | 6.65 | 6.71 | 6.64 | 6.68 | 6.68 | +0.03 (+0.45%) | 31,159,588 |
| 20 May 2016 | CNY | 6.61 | 6.66 | 6.58 | 6.65 | 6.65 | +0.01 (+0.15%) | 22,974,061 |
| 19 May 2016 | CNY | 6.64 | 6.69 | 6.61 | 6.64 | 6.64 | 0.0 (0.0%) | 24,485,411 |
| 18 May 2016 | CNY | 6.71 | 6.73 | 6.58 | 6.64 | 6.64 | -0.11 (-1.63%) | 50,699,195 |
| 17 May 2016 | CNY | 6.77 | 6.79 | 6.71 | 6.75 | 6.75 | -0.04 (-0.59%) | 25,792,873 |
| 16 May 2016 | CNY | 6.73 | 6.82 | 6.71 | 6.79 | 6.79 | +0.05 (+0.74%) | 32,318,970 |
| 13 May 2016 | CNY | 6.73 | 6.78 | 6.71 | 6.74 | 6.74 | -0.02 (-0.30%) | 23,256,713 |
| 12 May 2016 | CNY | 6.73 | 6.79 | 6.62 | 6.76 | 6.76 | -0.01 (-0.15%) | 35,022,162 |
| 11 May 2016 | CNY | 6.82 | 6.84 | 6.76 | 6.77 | 6.77 | -0.04 (-0.59%) | 31,047,470 |
| 10 May 2016 | CNY | 6.74 | 6.89 | 6.73 | 6.81 | 6.81 | +0.05 (+0.74%) | 37,867,394 |
| 9 May 2016 | CNY | 6.95 | 6.95 | 6.73 | 6.76 | 6.76 | -0.2 (-2.87%) | 58,480,368 |
