| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2016 | CNY | 4.68 | 4.72 | 4.64 | 4.68 | 4.68 | 0.0 (0.0%) | 6,545,787 |
| 22 Jul 2016 | CNY | 4.66 | 4.77 | 4.64 | 4.68 | 4.68 | 0.0 (0.0%) | 11,713,997 |
| 21 Jul 2016 | CNY | 4.69 | 4.74 | 4.65 | 4.68 | 4.68 | -0.01 (-0.21%) | 11,917,203 |
| 20 Jul 2016 | CNY | 4.63 | 4.74 | 4.62 | 4.69 | 4.69 | +0.06 (+1.30%) | 11,330,201 |
| 19 Jul 2016 | CNY | 4.68 | 4.69 | 4.59 | 4.63 | 4.63 | -0.05 (-1.07%) | 8,676,802 |
| 18 Jul 2016 | CNY | 4.73 | 4.8 | 4.66 | 4.68 | 4.68 | -0.12 (-2.50%) | 19,727,391 |
| 15 Jul 2016 | CNY | 4.75 | 4.92 | 4.73 | 4.8 | 4.8 | +0.02 (+0.42%) | 19,203,454 |
| 14 Jul 2016 | CNY | 4.69 | 4.85 | 4.64 | 4.78 | 4.78 | +0.08 (+1.70%) | 20,323,038 |
| 13 Jul 2016 | CNY | 4.61 | 4.76 | 4.6 | 4.7 | 4.7 | +0.05 (+1.08%) | 16,949,304 |
| 12 Jul 2016 | CNY | 4.56 | 4.65 | 4.47 | 4.65 | 4.65 | +0.09 (+1.97%) | 19,051,367 |
| 11 Jul 2016 | CNY | 4.57 | 4.6 | 4.54 | 4.56 | 4.56 | +0.01 (+0.22%) | 8,122,284 |
| 8 Jul 2016 | CNY | 4.58 | 4.58 | 4.52 | 4.55 | 4.55 | -0.03 (-0.66%) | 6,488,712 |
| 7 Jul 2016 | CNY | 4.59 | 4.6 | 4.54 | 4.58 | 4.58 | -0.02 (-0.43%) | 7,590,789 |
| 6 Jul 2016 | CNY | 4.6 | 4.63 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 12,659,828 |
| 5 Jul 2016 | CNY | 4.55 | 4.61 | 4.54 | 4.6 | 4.6 | +0.07 (+1.55%) | 12,710,971 |
| 4 Jul 2016 | CNY | 4.42 | 4.56 | 4.41 | 4.53 | 4.53 | +0.06 (+1.34%) | 9,520,109 |
| 1 Jul 2016 | CNY | 4.46 | 4.52 | 4.44 | 4.47 | 4.47 | +0.01 (+0.22%) | 7,379,211 |
| 30 Jun 2016 | CNY | 4.47 | 4.51 | 4.42 | 4.46 | 4.46 | -0.01 (-0.22%) | 10,201,376 |
| 29 Jun 2016 | CNY | 4.41 | 4.48 | 4.4 | 4.47 | 4.47 | +0.04 (+0.90%) | 16,401,296 |
| 28 Jun 2016 | CNY | 4.33 | 4.44 | 4.3 | 4.43 | 4.43 | +0.09 (+2.07%) | 13,471,458 |
| 27 Jun 2016 | CNY | 4.25 | 4.39 | 4.24 | 4.34 | 4.34 | +0.03 (+0.70%) | 16,944,262 |
| 24 Jun 2016 | CNY | 4.39 | 4.41 | 4.15 | 4.31 | 4.31 | -0.09 (-2.05%) | 14,145,114 |
| 23 Jun 2016 | CNY | 4.41 | 4.44 | 4.37 | 4.4 | 4.4 | -0.05 (-1.12%) | 7,857,041 |
| 22 Jun 2016 | CNY | 4.36 | 4.46 | 4.34 | 4.45 | 4.45 | +0.09 (+2.06%) | 10,340,238 |
| 21 Jun 2016 | CNY | 4.42 | 4.46 | 4.3 | 4.36 | 4.36 | -0.06 (-1.36%) | 9,176,930 |
| 20 Jun 2016 | CNY | 4.45 | 4.45 | 4.38 | 4.42 | 4.42 | -0.03 (-0.67%) | 8,773,238 |
| 17 Jun 2016 | CNY | 4.4 | 4.5 | 4.39 | 4.45 | 4.45 | +0.03 (+0.68%) | 13,296,718 |
| 16 Jun 2016 | CNY | 4.52 | 4.54 | 4.39 | 4.42 | 4.42 | -0.15 (-3.28%) | 22,138,210 |
| 15 Jun 2016 | CNY | 4.46 | 4.6 | 4.43 | 4.57 | 4.57 | +0.07 (+1.56%) | 10,231,188 |
| 14 Jun 2016 | CNY | 4.46 | 4.51 | 4.45 | 4.5 | 4.5 | +0.02 (+0.45%) | 5,690,576 |
