| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 5.47 | 5.56 | 5.45 | 5.55 | 5.55 | +0.06 (+1.09%) | 6,920,323 |
| 2 Aug 2016 | CNY | 5.41 | 5.51 | 5.41 | 5.49 | 5.49 | +0.07 (+1.29%) | 5,025,006 |
| 1 Aug 2016 | CNY | 5.52 | 5.55 | 5.34 | 5.42 | 5.42 | -0.12 (-2.17%) | 8,380,160 |
| 29 Jul 2016 | CNY | 5.56 | 5.59 | 5.5 | 5.54 | 5.54 | -0.01 (-0.18%) | 5,878,661 |
| 28 Jul 2016 | CNY | 5.5 | 5.59 | 5.45 | 5.55 | 5.55 | +0.04 (+0.73%) | 8,158,322 |
| 27 Jul 2016 | CNY | 5.85 | 5.86 | 5.42 | 5.51 | 5.51 | -0.34 (-5.81%) | 13,754,439 |
| 26 Jul 2016 | CNY | 5.78 | 5.88 | 5.74 | 5.85 | 5.85 | +0.09 (+1.56%) | 7,827,692 |
| 25 Jul 2016 | CNY | 5.72 | 5.78 | 5.7 | 5.76 | 5.76 | +0.02 (+0.35%) | 4,163,255 |
| 22 Jul 2016 | CNY | 5.78 | 5.8 | 5.72 | 5.74 | 5.74 | -0.03 (-0.52%) | 5,336,720 |
| 21 Jul 2016 | CNY | 5.75 | 5.84 | 5.74 | 5.77 | 5.77 | +0.02 (+0.35%) | 6,519,991 |
| 20 Jul 2016 | CNY | 5.8 | 5.81 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 4,637,601 |
| 19 Jul 2016 | CNY | 5.75 | 5.84 | 5.75 | 5.8 | 5.8 | +0.03 (+0.52%) | 4,435,213 |
| 18 Jul 2016 | CNY | 5.81 | 5.83 | 5.75 | 5.77 | 5.77 | -0.07 (-1.20%) | 6,262,515 |
| 15 Jul 2016 | CNY | 5.9 | 5.92 | 5.82 | 5.84 | 5.84 | -0.02 (-0.34%) | 7,649,965 |
| 14 Jul 2016 | CNY | 5.74 | 5.86 | 5.71 | 5.86 | 5.86 | +0.1 (+1.74%) | 10,489,052 |
| 13 Jul 2016 | CNY | 5.76 | 5.82 | 5.73 | 5.76 | 5.76 | -0.01 (-0.17%) | 10,759,688 |
| 12 Jul 2016 | CNY | 5.69 | 5.84 | 5.66 | 5.77 | 5.77 | +0.1 (+1.76%) | 14,161,389 |
| 11 Jul 2016 | CNY | 5.66 | 5.75 | 5.64 | 5.67 | 5.67 | +0.01 (+0.18%) | 9,356,662 |
| 8 Jul 2016 | CNY | 5.65 | 5.69 | 5.62 | 5.66 | 5.66 | -0.01 (-0.18%) | 6,163,541 |
| 7 Jul 2016 | CNY | 5.7 | 5.73 | 5.63 | 5.67 | 5.67 | -0.06 (-1.05%) | 7,097,843 |
| 6 Jul 2016 | CNY | 5.7 | 5.74 | 5.66 | 5.73 | 5.73 | +0.02 (+0.35%) | 6,562,597 |
| 5 Jul 2016 | CNY | 5.64 | 5.73 | 5.62 | 5.71 | 5.71 | +0.04 (+0.71%) | 7,688,415 |
| 4 Jul 2016 | CNY | 5.54 | 5.72 | 5.53 | 5.67 | 5.67 | +0.09 (+1.61%) | 8,811,373 |
| 1 Jul 2016 | CNY | 5.58 | 5.61 | 5.54 | 5.58 | 5.58 | 0.0 (0.0%) | 5,508,017 |
| 30 Jun 2016 | CNY | 5.6 | 5.63 | 5.56 | 5.58 | 5.58 | 0.0 (0.0%) | 6,592,719 |
| 29 Jun 2016 | CNY | 5.55 | 5.59 | 5.52 | 5.58 | 5.58 | +0.03 (+0.54%) | 8,331,021 |
| 28 Jun 2016 | CNY | 5.47 | 5.56 | 5.43 | 5.55 | 5.55 | +0.08 (+1.46%) | 9,059,938 |
| 27 Jun 2016 | CNY | 5.3 | 5.48 | 5.28 | 5.47 | 5.47 | +0.13 (+2.43%) | 5,774,018 |
| 24 Jun 2016 | CNY | 5.42 | 5.47 | 5.23 | 5.34 | 5.34 | -0.08 (-1.48%) | 6,234,984 |
| 23 Jun 2016 | CNY | 5.47 | 5.49 | 5.38 | 5.42 | 5.42 | -0.05 (-0.91%) | 4,603,728 |
