| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2016 | CNY | 5.99 | 6.05 | 5.915 | 6.02 | 6.02 | +0.03 (+0.50%) | 13,017,706 |
| 12 Aug 2016 | CNY | 5.87 | 6 | 5.87 | 5.99 | 5.99 | +0.05 (+0.84%) | 9,992,312 |
| 11 Aug 2016 | CNY | 5.81 | 6.02 | 5.765 | 5.94 | 5.94 | +0.1 (+1.71%) | 17,863,304 |
| 10 Aug 2016 | CNY | 5.81 | 5.95 | 5.785 | 5.84 | 5.84 | +0.03 (+0.52%) | 10,574,796 |
| 9 Aug 2016 | CNY | 5.76 | 5.845 | 5.725 | 5.81 | 5.81 | +0.05 (+0.87%) | 5,326,342 |
| 8 Aug 2016 | CNY | 5.65 | 5.79 | 5.625 | 5.76 | 5.76 | +0.095 (+1.68%) | 6,522,130 |
| 5 Aug 2016 | CNY | 5.655 | 5.695 | 5.64 | 5.665 | 5.665 | -0.01 (-0.18%) | 3,713,678 |
| 4 Aug 2016 | CNY | 5.675 | 5.715 | 5.625 | 5.675 | 5.675 | -0.02 (-0.35%) | 4,638,394 |
| 3 Aug 2016 | CNY | 5.86 | 5.86 | 5.64 | 5.695 | 5.695 | +0.115 (+2.06%) | 6,880,690 |
| 2 Aug 2016 | CNY | 5.49 | 5.595 | 5.475 | 5.58 | 5.58 | +0.085 (+1.55%) | 2,613,884 |
| 1 Aug 2016 | CNY | 5.56 | 5.575 | 5.45 | 5.495 | 5.495 | -0.08 (-1.43%) | 4,137,180 |
| 29 Jul 2016 | CNY | 5.61 | 5.625 | 5.55 | 5.575 | 5.575 | -0.035 (-0.62%) | 3,743,886 |
| 28 Jul 2016 | CNY | 5.605 | 5.635 | 5.56 | 5.61 | 5.61 | +0.005 (+0.09%) | 5,438,550 |
| 27 Jul 2016 | CNY | 5.83 | 5.885 | 5.555 | 5.605 | 5.605 | -0.225 (-3.86%) | 12,017,212 |
| 26 Jul 2016 | CNY | 5.775 | 5.85 | 5.76 | 5.83 | 5.83 | +0.04 (+0.69%) | 9,035,486 |
| 25 Jul 2016 | CNY | 5.865 | 5.865 | 5.755 | 5.79 | 5.79 | -0.04 (-0.69%) | 10,454,942 |
| 22 Jul 2016 | CNY | 5.915 | 6.05 | 5.82 | 5.83 | 5.83 | -0.055 (-0.93%) | 20,343,988 |
| 21 Jul 2016 | CNY | 5.74 | 5.97 | 5.74 | 5.885 | 5.885 | +0.16 (+2.79%) | 13,170,978 |
| 20 Jul 2016 | CNY | 5.75 | 5.775 | 5.715 | 5.725 | 5.725 | -0.03 (-0.52%) | 4,874,814 |
| 19 Jul 2016 | CNY | 5.76 | 5.76 | 5.705 | 5.755 | 5.755 | +0.04 (+0.70%) | 3,276,160 |
| 18 Jul 2016 | CNY | 5.74 | 5.795 | 5.705 | 5.715 | 5.715 | -0.025 (-0.44%) | 4,888,660 |
| 15 Jul 2016 | CNY | 5.78 | 5.81 | 5.725 | 5.74 | 5.74 | -0.055 (-0.95%) | 6,099,898 |
| 14 Jul 2016 | CNY | 5.79 | 5.835 | 5.76 | 5.795 | 5.795 | -0.03 (-0.52%) | 6,845,500 |
| 13 Jul 2016 | CNY | 5.78 | 5.83 | 5.75 | 5.825 | 5.825 | +0.01 (+0.17%) | 10,548,306 |
| 12 Jul 2016 | CNY | 5.73 | 5.825 | 5.675 | 5.815 | 5.815 | +0.08 (+1.39%) | 8,904,574 |
| 11 Jul 2016 | CNY | 5.74 | 5.86 | 5.725 | 5.735 | 5.735 | -0.015 (-0.26%) | 9,773,488 |
| 8 Jul 2016 | CNY | 5.77 | 5.79 | 5.735 | 5.75 | 5.75 | -0.01 (-0.17%) | 5,087,368 |
| 7 Jul 2016 | CNY | 5.765 | 5.79 | 5.705 | 5.76 | 5.76 | -0.01 (-0.17%) | 6,156,474 |
| 6 Jul 2016 | CNY | 5.77 | 5.79 | 5.715 | 5.77 | 5.77 | -0.035 (-0.60%) | 7,853,744 |
| 5 Jul 2016 | CNY | 5.725 | 5.81 | 5.665 | 5.805 | 5.805 | +0.075 (+1.31%) | 11,389,056 |
