| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2016 | CNY | 4.9615 | 5.0539 | 4.8846 | 5 | 5 | +0.015 (+0.31%) | 56,684,867 |
| 12 Aug 2016 | CNY | 4.8385 | 5.0154 | 4.7923 | 4.9846 | 4.9846 | +0.177 (+3.68%) | 70,596,091 |
| 11 Aug 2016 | CNY | 4.7692 | 4.9615 | 4.7539 | 4.8077 | 4.8077 | +0.031 (+0.64%) | 49,383,947 |
| 10 Aug 2016 | CNY | 4.8 | 4.8308 | 4.7615 | 4.7769 | 4.7769 | -0.062 (-1.27%) | 23,944,618 |
| 9 Aug 2016 | CNY | 4.7539 | 4.9 | 4.7462 | 4.8385 | 4.8385 | +0.162 (+3.46%) | 53,131,910 |
| 8 Aug 2016 | CNY | 4.5846 | 4.6923 | 4.5539 | 4.6769 | 4.6769 | +0.077 (+1.67%) | 19,317,058 |
| 5 Aug 2016 | CNY | 4.5846 | 4.6154 | 4.5692 | 4.6 | 4.6 | +0.023 (+0.50%) | 15,055,137 |
| 4 Aug 2016 | CNY | 4.5308 | 4.5769 | 4.5077 | 4.5769 | 4.5769 | +0.038 (+0.85%) | 16,117,838 |
| 3 Aug 2016 | CNY | 4.5077 | 4.5462 | 4.4846 | 4.5385 | 4.5385 | +0.031 (+0.68%) | 12,030,154 |
| 2 Aug 2016 | CNY | 4.4923 | 4.5154 | 4.4769 | 4.5077 | 4.5077 | +0.015 (+0.34%) | 9,946,172 |
| 1 Aug 2016 | CNY | 4.5923 | 4.6077 | 4.4231 | 4.4923 | 4.4923 | -0.1 (-2.18%) | 19,430,877 |
| 29 Jul 2016 | CNY | 4.6077 | 4.6462 | 4.5769 | 4.5923 | 4.5923 | -0.015 (-0.33%) | 14,076,923 |
| 28 Jul 2016 | CNY | 4.6231 | 4.6615 | 4.5615 | 4.6077 | 4.6077 | -0.038 (-0.83%) | 23,798,414 |
| 27 Jul 2016 | CNY | 4.8615 | 4.8692 | 4.5615 | 4.6462 | 4.6462 | -0.208 (-4.28%) | 52,990,627 |
| 26 Jul 2016 | CNY | 4.7846 | 4.8539 | 4.7692 | 4.8539 | 4.8539 | +0.069 (+1.45%) | 38,271,515 |
| 25 Jul 2016 | CNY | 4.7154 | 4.8 | 4.7154 | 4.7846 | 4.7846 | +0.038 (+0.81%) | 20,203,452 |
| 22 Jul 2016 | CNY | 4.7539 | 4.7923 | 4.7308 | 4.7462 | 4.7462 | 0.0 (0.0%) | 20,841,535 |
| 21 Jul 2016 | CNY | 4.7692 | 4.7923 | 4.7308 | 4.7462 | 4.7462 | -0.008 (-0.16%) | 25,478,464 |
| 20 Jul 2016 | CNY | 4.7846 | 4.8846 | 4.7462 | 4.7539 | 4.7539 | -0.031 (-0.64%) | 38,020,903 |
| 19 Jul 2016 | CNY | 4.7769 | 4.8077 | 4.7385 | 4.7846 | 4.7846 | -0.008 (-0.16%) | 23,198,719 |
| 18 Jul 2016 | CNY | 4.7385 | 4.8769 | 4.6923 | 4.7923 | 4.7923 | +0.031 (+0.65%) | 56,303,626 |
| 15 Jul 2016 | CNY | 4.8077 | 4.8154 | 4.7462 | 4.7615 | 4.7615 | -0.031 (-0.64%) | 20,381,149 |
| 14 Jul 2016 | CNY | 4.7846 | 4.8615 | 4.7462 | 4.7923 | 4.7923 | 0.0 (0.0%) | 38,917,717 |
| 13 Jul 2016 | CNY | 4.8077 | 4.8692 | 4.7462 | 4.7923 | 4.7923 | 0.0 (0.0%) | 37,122,796 |
| 12 Jul 2016 | CNY | 4.7231 | 4.8077 | 4.6462 | 4.7923 | 4.7923 | +0.023 (+0.48%) | 47,392,599 |
| 11 Jul 2016 | CNY | 4.7154 | 4.8 | 4.7 | 4.7692 | 4.7692 | +0.038 (+0.81%) | 42,535,340 |
| 8 Jul 2016 | CNY | 4.7846 | 4.7846 | 4.7 | 4.7308 | 4.7308 | -0.031 (-0.64%) | 23,148,928 |
| 7 Jul 2016 | CNY | 4.7539 | 4.8 | 4.7 | 4.7615 | 4.7615 | 0.0 (0.0%) | 27,738,594 |
| 6 Jul 2016 | CNY | 4.7692 | 4.7846 | 4.7154 | 4.7615 | 4.7615 | -0.054 (-1.12%) | 34,002,781 |
| 5 Jul 2016 | CNY | 4.6231 | 4.8539 | 4.6077 | 4.8154 | 4.8154 | +0.2 (+4.33%) | 52,213,942 |
