| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2016 | CNY | 6.1 | 6.13 | 6 | 6.06 | 6.06 | -0.04 (-0.66%) | 17,816,807 |
| 16 Aug 2016 | CNY | 6.1 | 6.15 | 6.07 | 6.1 | 6.1 | +0.02 (+0.33%) | 22,164,407 |
| 15 Aug 2016 | CNY | 5.96 | 6.16 | 5.94 | 6.08 | 6.08 | +0.06 (+1.00%) | 29,570,235 |
| 12 Aug 2016 | CNY | 5.98 | 6.03 | 5.88 | 6.02 | 6.02 | +0.04 (+0.67%) | 22,468,445 |
| 11 Aug 2016 | CNY | 6.12 | 6.15 | 5.95 | 5.98 | 5.98 | -0.21 (-3.39%) | 26,507,241 |
| 10 Aug 2016 | CNY | 6 | 6.25 | 6 | 6.19 | 6.19 | +0.16 (+2.65%) | 33,697,227 |
| 9 Aug 2016 | CNY | 6.06 | 6.1 | 5.97 | 6.03 | 6.03 | -0.02 (-0.33%) | 18,309,515 |
| 8 Aug 2016 | CNY | 5.9 | 6.07 | 5.82 | 6.05 | 6.05 | +0.15 (+2.54%) | 26,684,776 |
| 5 Aug 2016 | CNY | 5.91 | 5.97 | 5.83 | 5.9 | 5.9 | -0.04 (-0.67%) | 22,206,599 |
| 4 Aug 2016 | CNY | 5.93 | 5.96 | 5.79 | 5.94 | 5.94 | +0.04 (+0.68%) | 18,415,165 |
| 3 Aug 2016 | CNY | 5.91 | 6.02 | 5.87 | 5.9 | 5.9 | -0.07 (-1.17%) | 27,513,224 |
| 2 Aug 2016 | CNY | 5.81 | 5.98 | 5.77 | 5.97 | 5.97 | +0.14 (+2.40%) | 31,470,004 |
| 1 Aug 2016 | CNY | 5.79 | 5.89 | 5.68 | 5.83 | 5.83 | +0.12 (+2.10%) | 31,946,852 |
| 29 Jul 2016 | CNY | 5.84 | 5.86 | 5.64 | 5.71 | 5.71 | -0.1 (-1.72%) | 23,222,363 |
| 28 Jul 2016 | CNY | 5.76 | 5.86 | 5.7 | 5.81 | 5.81 | 0.0 (0.0%) | 37,874,838 |
| 27 Jul 2016 | CNY | 6.41 | 6.41 | 5.78 | 5.81 | 5.81 | -0.61 (-9.50%) | 80,029,154 |
| 26 Jul 2016 | CNY | 6.38 | 6.48 | 6.37 | 6.42 | 6.42 | 0.0 (0.0%) | 21,044,249 |
| 25 Jul 2016 | CNY | 6.36 | 6.46 | 6.32 | 6.42 | 6.42 | -0.01 (-0.16%) | 27,852,674 |
| 22 Jul 2016 | CNY | 6.58 | 6.63 | 6.4 | 6.43 | 6.43 | -0.13 (-1.98%) | 33,786,511 |
| 21 Jul 2016 | CNY | 6.46 | 6.57 | 6.42 | 6.56 | 6.56 | +0.07 (+1.08%) | 38,483,353 |
| 20 Jul 2016 | CNY | 6.68 | 6.75 | 6.44 | 6.49 | 6.49 | -0.16 (-2.41%) | 40,139,433 |
| 19 Jul 2016 | CNY | 6.7 | 6.9 | 6.55 | 6.65 | 6.65 | -0.06 (-0.89%) | 49,395,058 |
| 18 Jul 2016 | CNY | 6.6 | 6.85 | 6.55 | 6.71 | 6.71 | +0.07 (+1.05%) | 46,975,984 |
| 15 Jul 2016 | CNY | 6.73 | 6.73 | 6.6 | 6.64 | 6.64 | -0.08 (-1.19%) | 27,780,369 |
| 14 Jul 2016 | CNY | 6.63 | 6.74 | 6.52 | 6.72 | 6.72 | -0.07 (-1.03%) | 46,230,059 |
| 13 Jul 2016 | CNY | 6.75 | 6.99 | 6.66 | 6.79 | 6.79 | +0.18 (+2.72%) | 76,530,732 |
| 12 Jul 2016 | CNY | 6.52 | 6.79 | 6.37 | 6.61 | 6.61 | -0.01 (-0.15%) | 64,374,314 |
| 11 Jul 2016 | CNY | 6.4 | 6.73 | 6.33 | 6.62 | 6.62 | +0.32 (+5.08%) | 70,569,150 |
| 8 Jul 2016 | CNY | 6.24 | 6.55 | 6.21 | 6.3 | 6.3 | +0.06 (+0.96%) | 61,234,626 |
| 7 Jul 2016 | CNY | 6.15 | 6.42 | 6.12 | 6.24 | 6.24 | +0.04 (+0.65%) | 62,475,549 |
