| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2016 | CNY | 2.964 | 2.987 | 2.96 | 2.986 | 2.986 | +0.023 (+0.78%) | 185,315 |
| 3 Aug 2016 | CNY | 2.955 | 2.98 | 2.954 | 2.963 | 2.963 | +0.007 (+0.24%) | 234,812 |
| 2 Aug 2016 | CNY | 2.945 | 2.957 | 2.941 | 2.956 | 2.956 | +0.011 (+0.37%) | 49,388 |
| 1 Aug 2016 | CNY | 2.972 | 2.972 | 2.929 | 2.945 | 2.945 | -0.041 (-1.37%) | 218,992 |
| 29 Jul 2016 | CNY | 2.968 | 2.997 | 2.968 | 2.986 | 2.986 | -0.008 (-0.27%) | 549,641 |
| 28 Jul 2016 | CNY | 3 | 3.028 | 2.985 | 2.994 | 2.994 | -0.008 (-0.27%) | 1,683,325 |
| 27 Jul 2016 | CNY | 3.108 | 3.114 | 2.95 | 3.002 | 3.002 | -0.091 (-2.94%) | 4,636,699 |
| 26 Jul 2016 | CNY | 3.061 | 3.1 | 3.061 | 3.093 | 3.093 | +0.028 (+0.91%) | 154,111 |
| 25 Jul 2016 | CNY | 3.05 | 3.075 | 3.05 | 3.065 | 3.065 | +0.013 (+0.43%) | 144,140 |
| 22 Jul 2016 | CNY | 3.069 | 3.08 | 3.051 | 3.052 | 3.052 | -0.031 (-1.01%) | 195,598 |
| 21 Jul 2016 | CNY | 3.073 | 3.095 | 3.063 | 3.083 | 3.083 | +0.014 (+0.46%) | 206,400 |
| 20 Jul 2016 | CNY | 3.076 | 3.086 | 3.063 | 3.069 | 3.069 | -0.002 (-0.07%) | 217,277 |
| 19 Jul 2016 | CNY | 3.06 | 3.071 | 3.049 | 3.071 | 3.071 | +0.001 (+0.03%) | 196,754 |
| 18 Jul 2016 | CNY | 3.1 | 3.1 | 3.06 | 3.07 | 3.07 | -0.018 (-0.58%) | 163,199 |
| 15 Jul 2016 | CNY | 3.137 | 3.138 | 3.069 | 3.088 | 3.088 | +0.008 (+0.26%) | 120,265 |
| 14 Jul 2016 | CNY | 3.079 | 3.08 | 3.073 | 3.08 | 3.08 | +0.001 (+0.03%) | 287,222 |
| 13 Jul 2016 | CNY | 3.059 | 3.084 | 3.059 | 3.079 | 3.079 | +0.034 (+1.12%) | 487,165 |
| 12 Jul 2016 | CNY | 3.026 | 3.048 | 3 | 3.045 | 3.045 | +0.019 (+0.63%) | 540,181 |
| 11 Jul 2016 | CNY | 3.015 | 3.055 | 3.015 | 3.026 | 3.026 | +0.012 (+0.40%) | 270,882 |
| 8 Jul 2016 | CNY | 3.015 | 3.031 | 3.009 | 3.014 | 3.014 | -0.005 (-0.17%) | 177,680 |
| 7 Jul 2016 | CNY | 2.983 | 3.03 | 2.983 | 3.019 | 3.019 | +0.01 (+0.33%) | 394,610 |
| 6 Jul 2016 | CNY | 2.998 | 3.01 | 2.98 | 3.009 | 3.009 | +0.011 (+0.37%) | 253,860 |
| 5 Jul 2016 | CNY | 2.986 | 3.013 | 2.98 | 2.998 | 2.998 | +0.026 (+0.87%) | 587,674 |
| 4 Jul 2016 | CNY | 2.93 | 2.98 | 2.93 | 2.972 | 2.972 | +0.034 (+1.16%) | 638,545 |
| 1 Jul 2016 | CNY | 2.948 | 2.948 | 2.929 | 2.938 | 2.938 | +0.01 (+0.34%) | 188,081 |
| 30 Jun 2016 | CNY | 2.917 | 2.935 | 2.916 | 2.928 | 2.928 | +0.01 (+0.34%) | 167,106 |
| 29 Jun 2016 | CNY | 2.925 | 2.935 | 2.918 | 2.918 | 2.918 | -0.005 (-0.17%) | 211,592 |
| 28 Jun 2016 | CNY | 2.879 | 2.923 | 2.877 | 2.923 | 2.923 | +0.037 (+1.28%) | 1,296,489 |
| 27 Jun 2016 | CNY | 2.82 | 2.888 | 2.819 | 2.886 | 2.886 | +0.06 (+2.12%) | 1,084,630 |
| 24 Jun 2016 | CNY | 2.872 | 2.872 | 2.81 | 2.826 | 2.826 | -0.047 (-1.64%) | 222,698 |
