| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 5.6837 | 5.7788 | 5.6124 | 5.7408 | 5.7408 | +0.014 (+0.25%) | 3,314,141 |
| 13 Jun 2016 | CNY | 5.9501 | 6.0357 | 5.6885 | 5.7265 | 5.7265 | -0.352 (-5.79%) | 6,979,320 |
| 8 Jun 2016 | CNY | 6.1308 | 6.1308 | 5.9976 | 6.0785 | 6.0785 | -0.062 (-1.01%) | 5,827,585 |
| 7 Jun 2016 | CNY | 6.107 | 6.1736 | 5.9976 | 6.1403 | 6.1403 | +0.048 (+0.78%) | 6,652,968 |
| 6 Jun 2016 | CNY | 6.126 | 6.126 | 6.0452 | 6.0928 | 6.0928 | 0.0 (0.0%) | 4,504,038 |
| 3 Jun 2016 | CNY | 6.088 | 6.1356 | 5.9976 | 6.0928 | 6.0928 | 0.0 (0.0%) | 7,145,350 |
| 2 Jun 2016 | CNY | 6.0357 | 6.107 | 5.9929 | 6.0928 | 6.0928 | +0.057 (+0.95%) | 6,886,280 |
| 1 Jun 2016 | CNY | 5.9881 | 6.0737 | 5.9263 | 6.0357 | 6.0357 | +0.033 (+0.55%) | 9,363,590 |
| 31 May 2016 | CNY | 5.8312 | 6.0119 | 5.8026 | 6.0024 | 6.0024 | +0.209 (+3.61%) | 9,707,536 |
| 30 May 2016 | CNY | 5.8264 | 5.874 | 5.7123 | 5.7931 | 5.7931 | -0.024 (-0.41%) | 3,222,308 |
| 27 May 2016 | CNY | 5.8882 | 5.893 | 5.8026 | 5.8169 | 5.8169 | -0.052 (-0.89%) | 3,028,363 |
| 26 May 2016 | CNY | 5.8835 | 5.8882 | 5.7075 | 5.8692 | 5.8692 | +0.019 (+0.32%) | 4,437,166 |
| 25 May 2016 | CNY | 5.9215 | 5.9453 | 5.7884 | 5.8502 | 5.8502 | 0.0 (0.0%) | 3,970,676 |
| 24 May 2016 | CNY | 5.9596 | 5.9596 | 5.8169 | 5.8502 | 5.8502 | -0.114 (-1.91%) | 3,686,325 |
| 23 May 2016 | CNY | 5.8312 | 6.107 | 5.7455 | 5.9643 | 5.9643 | +0.228 (+3.98%) | 8,488,334 |
| 20 May 2016 | CNY | 5.6599 | 5.7551 | 5.5077 | 5.736 | 5.736 | -0.014 (-0.25%) | 3,110,663 |
| 19 May 2016 | CNY | 5.6837 | 5.8549 | 5.679 | 5.7503 | 5.7503 | +0.062 (+1.09%) | 4,130,678 |
| 18 May 2016 | CNY | 5.8645 | 5.8645 | 5.6219 | 5.6885 | 5.6885 | -0.181 (-3.08%) | 4,893,278 |
| 17 May 2016 | CNY | 5.8977 | 5.931 | 5.8407 | 5.8692 | 5.8692 | -0.048 (-0.80%) | 5,025,851 |
| 16 May 2016 | CNY | 5.8074 | 5.9215 | 5.7408 | 5.9168 | 5.9168 | +0.038 (+0.65%) | 5,304,096 |
| 13 May 2016 | CNY | 5.7598 | 5.8882 | 5.7218 | 5.8787 | 5.8787 | +0.105 (+1.81%) | 4,827,159 |
| 12 May 2016 | CNY | 5.7979 | 5.8026 | 5.6076 | 5.7741 | 5.7741 | -0.076 (-1.30%) | 6,038,186 |
| 11 May 2016 | CNY | 5.9358 | 5.9786 | 5.8407 | 5.8502 | 5.8502 | -0.043 (-0.73%) | 4,807,174 |
| 10 May 2016 | CNY | 5.8977 | 6.1213 | 5.7979 | 5.893 | 5.893 | +0.043 (+0.73%) | 5,169,055 |
| 9 May 2016 | CNY | 6.2402 | 6.2402 | 5.8169 | 5.8502 | 5.8502 | -0.457 (-7.24%) | 11,224,827 |
| 6 May 2016 | CNY | 6.5541 | 6.6254 | 6.264 | 6.3068 | 6.3068 | -0.247 (-3.77%) | 11,128,351 |
| 5 May 2016 | CNY | 6.6064 | 6.6207 | 6.4685 | 6.5541 | 6.5541 | -0.043 (-0.65%) | 8,441,051 |
| 4 May 2016 | CNY | 6.4733 | 6.7539 | 6.4304 | 6.5969 | 6.5969 | +0.081 (+1.24%) | 15,283,619 |
| 3 May 2016 | CNY | 6.3781 | 6.5494 | 6.2354 | 6.5161 | 6.5161 | +0.138 (+2.16%) | 11,630,233 |
| 29 Apr 2016 | CNY | 6.3401 | 6.4542 | 6.283 | 6.3781 | 6.3781 | +0.048 (+0.75%) | 5,664,692 |
