| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2016 | CNY | 6.61 | 6.78 | 6.39 | 6.48 | 6.48 | +0.1 (+1.57%) | 16,694,781 |
| 12 Jul 2016 | CNY | 6.28 | 6.39 | 6.2 | 6.38 | 6.38 | +0.1 (+1.59%) | 9,901,001 |
| 11 Jul 2016 | CNY | 6.18 | 6.37 | 6.18 | 6.28 | 6.28 | +0.11 (+1.78%) | 14,592,547 |
| 8 Jul 2016 | CNY | 6.13 | 6.19 | 6 | 6.17 | 6.17 | +0.06 (+0.98%) | 9,946,224 |
| 7 Jul 2016 | CNY | 6.06 | 6.12 | 6 | 6.11 | 6.11 | +0.01 (+0.16%) | 8,255,739 |
| 6 Jul 2016 | CNY | 6.11 | 6.17 | 6.03 | 6.1 | 6.1 | +0.01 (+0.16%) | 6,874,320 |
| 5 Jul 2016 | CNY | 6.05 | 6.15 | 6.01 | 6.09 | 6.09 | +0.07 (+1.16%) | 12,182,961 |
| 4 Jul 2016 | CNY | 6 | 6.08 | 5.95 | 6.02 | 6.02 | 0.0 (0.0%) | 11,228,003 |
| 1 Jul 2016 | CNY | 6.04 | 6.1 | 5.92 | 6.02 | 6.02 | +0.01 (+0.17%) | 5,747,028 |
| 30 Jun 2016 | CNY | 6.05 | 6.08 | 5.94 | 6.01 | 6.01 | +0.01 (+0.17%) | 7,772,847 |
| 29 Jun 2016 | CNY | 5.84 | 6.24 | 5.81 | 6 | 6 | +0.05 (+0.84%) | 27,343,881 |
| 28 Jun 2016 | CNY | 5.52 | 6.1 | 5.49 | 5.95 | 5.95 | +0.4 (+7.21%) | 24,823,033 |
| 27 Jun 2016 | CNY | 5.4 | 5.57 | 5.4 | 5.55 | 5.55 | +0.1 (+1.83%) | 4,450,776 |
| 24 Jun 2016 | CNY | 5.5 | 5.58 | 5.28 | 5.45 | 5.45 | -0.1 (-1.80%) | 6,295,171 |
| 23 Jun 2016 | CNY | 5.6 | 5.65 | 5.52 | 5.55 | 5.55 | -0.05 (-0.89%) | 4,319,202 |
| 22 Jun 2016 | CNY | 5.6 | 5.62 | 5.48 | 5.6 | 5.6 | +0.04 (+0.72%) | 4,715,027 |
| 21 Jun 2016 | CNY | 5.62 | 5.68 | 5.5 | 5.56 | 5.56 | 0.0 (0.0%) | 5,374,486 |
| 20 Jun 2016 | CNY | 5.47 | 5.65 | 5.47 | 5.56 | 5.56 | -0.03 (-0.54%) | 3,399,795 |
| 17 Jun 2016 | CNY | 5.49 | 5.68 | 5.49 | 5.59 | 5.59 | +0.09 (+1.64%) | 5,326,736 |
| 16 Jun 2016 | CNY | 5.53 | 5.62 | 5.45 | 5.5 | 5.5 | -0.08 (-1.43%) | 6,020,276 |
| 15 Jun 2016 | CNY | 5.38 | 5.6 | 5.35 | 5.58 | 5.58 | +0.13 (+2.39%) | 5,643,256 |
| 14 Jun 2016 | CNY | 5.4 | 5.5 | 5.32 | 5.45 | 5.45 | +0.05 (+0.93%) | 3,212,983 |
| 13 Jun 2016 | CNY | 5.64 | 5.69 | 5.39 | 5.4 | 5.4 | -0.3 (-5.26%) | 7,202,575 |
| 8 Jun 2016 | CNY | 5.7 | 5.76 | 5.58 | 5.7 | 5.7 | -0.01 (-0.18%) | 5,094,097 |
| 7 Jun 2016 | CNY | 5.81 | 5.81 | 5.64 | 5.71 | 5.71 | -0.07 (-1.21%) | 5,907,772 |
| 6 Jun 2016 | CNY | 5.8 | 5.85 | 5.72 | 5.78 | 5.78 | -0.01 (-0.17%) | 7,393,525 |
| 3 Jun 2016 | CNY | 5.8 | 5.86 | 5.74 | 5.79 | 5.79 | 0.0 (0.0%) | 10,027,600 |
| 2 Jun 2016 | CNY | 5.66 | 5.83 | 5.62 | 5.79 | 5.79 | +0.14 (+2.48%) | 12,016,444 |
| 1 Jun 2016 | CNY | 5.61 | 5.7 | 5.61 | 5.65 | 5.65 | +0.01 (+0.18%) | 7,285,473 |
| 31 May 2016 | CNY | 5.49 | 5.66 | 5.48 | 5.64 | 5.64 | +0.17 (+3.11%) | 11,317,512 |
