| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 5.29 | 5.39 | 5.27 | 5.38 | 5.38 | +0.07 (+1.32%) | 5,452,772 |
| 2 Aug 2016 | CNY | 5.25 | 5.31 | 5.23 | 5.31 | 5.31 | +0.05 (+0.95%) | 4,870,286 |
| 1 Aug 2016 | CNY | 5.47 | 5.47 | 5.2 | 5.26 | 5.26 | -0.21 (-3.84%) | 8,771,296 |
| 29 Jul 2016 | CNY | 5.45 | 5.51 | 5.4 | 5.47 | 5.47 | +0.01 (+0.18%) | 4,713,230 |
| 28 Jul 2016 | CNY | 5.47 | 5.53 | 5.33 | 5.46 | 5.46 | 0.0 (0.0%) | 9,223,871 |
| 27 Jul 2016 | CNY | 5.9 | 5.91 | 5.36 | 5.46 | 5.46 | -0.44 (-7.46%) | 14,854,543 |
| 26 Jul 2016 | CNY | 5.84 | 5.9 | 5.79 | 5.9 | 5.9 | +0.08 (+1.37%) | 7,915,764 |
| 25 Jul 2016 | CNY | 5.76 | 5.85 | 5.73 | 5.82 | 5.82 | +0.05 (+0.87%) | 7,231,806 |
| 22 Jul 2016 | CNY | 5.76 | 5.85 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 6,882,724 |
| 21 Jul 2016 | CNY | 5.8 | 5.84 | 5.76 | 5.78 | 5.78 | -0.02 (-0.34%) | 5,964,983 |
| 20 Jul 2016 | CNY | 5.77 | 5.84 | 5.74 | 5.8 | 5.8 | +0.02 (+0.35%) | 5,706,298 |
| 19 Jul 2016 | CNY | 5.88 | 5.88 | 5.73 | 5.78 | 5.78 | -0.12 (-2.03%) | 9,532,692 |
| 18 Jul 2016 | CNY | 5.75 | 6.04 | 5.73 | 5.9 | 5.9 | +0.15 (+2.61%) | 20,275,421 |
| 15 Jul 2016 | CNY | 5.75 | 5.78 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 5,486,344 |
| 14 Jul 2016 | CNY | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | -0.02 (-0.35%) | 9,332,065 |
| 13 Jul 2016 | CNY | 5.8 | 5.83 | 5.71 | 5.77 | 5.77 | 0.0 (0.0%) | 7,922,100 |
| 12 Jul 2016 | CNY | 5.71 | 5.82 | 5.59 | 5.77 | 5.77 | +0.07 (+1.23%) | 9,885,204 |
| 11 Jul 2016 | CNY | 5.84 | 5.93 | 5.68 | 5.7 | 5.7 | -0.16 (-2.73%) | 11,149,487 |
| 8 Jul 2016 | CNY | 5.88 | 5.95 | 5.83 | 5.86 | 5.86 | -0.04 (-0.68%) | 7,778,599 |
| 7 Jul 2016 | CNY | 5.78 | 5.95 | 5.75 | 5.9 | 5.9 | +0.09 (+1.55%) | 13,175,846 |
| 6 Jul 2016 | CNY | 5.85 | 5.87 | 5.74 | 5.81 | 5.81 | -0.19 (-3.17%) | 19,241,441 |
| 5 Jul 2016 | CNY | 5.6 | 6.14 | 5.57 | 6 | 6 | +0.4 (+7.14%) | 24,689,299 |
| 4 Jul 2016 | CNY | 5.36 | 5.64 | 5.36 | 5.6 | 5.6 | +0.17 (+3.13%) | 12,002,853 |
| 1 Jul 2016 | CNY | 5.4 | 5.55 | 5.4 | 5.43 | 5.43 | +0.03 (+0.56%) | 7,336,911 |
| 30 Jun 2016 | CNY | 5.44 | 5.48 | 5.38 | 5.4 | 5.4 | -0.05 (-0.92%) | 6,162,441 |
| 29 Jun 2016 | CNY | 5.4 | 5.46 | 5.36 | 5.45 | 5.45 | +0.07 (+1.30%) | 9,683,899 |
| 28 Jun 2016 | CNY | 5.3 | 5.38 | 5.27 | 5.38 | 5.38 | +0.07 (+1.32%) | 7,623,604 |
| 27 Jun 2016 | CNY | 5.17 | 5.32 | 5.14 | 5.31 | 5.31 | +0.12 (+2.31%) | 6,067,871 |
| 24 Jun 2016 | CNY | 5.29 | 5.29 | 5.11 | 5.19 | 5.19 | -0.09 (-1.70%) | 7,774,502 |
| 23 Jun 2016 | CNY | 5.29 | 5.34 | 5.24 | 5.28 | 5.28 | +0.02 (+0.38%) | 5,421,197 |
