| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2016 | CNY | 5.85 | 5.85 | 5.61 | 5.72 | 5.72 | -0.13 (-2.22%) | 7,451,561 |
| 27 Jul 2016 | CNY | 6.06 | 6.08 | 5.51 | 5.85 | 5.85 | -0.21 (-3.47%) | 11,728,538 |
| 26 Jul 2016 | CNY | 6.1 | 6.17 | 5.98 | 6.06 | 6.06 | -0.04 (-0.66%) | 14,688,210 |
| 25 Jul 2016 | CNY | 5.95 | 6.1 | 5.9 | 6.1 | 6.1 | +0.14 (+2.35%) | 9,394,950 |
| 22 Jul 2016 | CNY | 5.99 | 6.02 | 5.92 | 5.96 | 5.96 | -0.03 (-0.50%) | 3,733,640 |
| 21 Jul 2016 | CNY | 5.95 | 6.04 | 5.93 | 5.99 | 5.99 | +0.04 (+0.67%) | 5,510,555 |
| 20 Jul 2016 | CNY | 5.96 | 6.02 | 5.94 | 5.95 | 5.95 | -0.03 (-0.50%) | 4,346,193 |
| 19 Jul 2016 | CNY | 5.93 | 5.98 | 5.91 | 5.98 | 5.98 | +0.05 (+0.84%) | 3,795,501 |
| 18 Jul 2016 | CNY | 6.01 | 6.07 | 5.91 | 5.93 | 5.93 | -0.12 (-1.98%) | 6,723,662 |
| 15 Jul 2016 | CNY | 6.15 | 6.19 | 6.04 | 6.05 | 6.05 | -0.1 (-1.63%) | 8,403,100 |
| 14 Jul 2016 | CNY | 6.16 | 6.18 | 6.08 | 6.15 | 6.15 | -0.02 (-0.32%) | 7,692,901 |
| 13 Jul 2016 | CNY | 6.21 | 6.24 | 6.12 | 6.17 | 6.17 | -0.08 (-1.28%) | 16,179,641 |
| 12 Jul 2016 | CNY | 6.05 | 6.49 | 6.05 | 6.25 | 6.25 | +0.17 (+2.80%) | 20,808,741 |
| 11 Jul 2016 | CNY | 6.08 | 6.18 | 6 | 6.08 | 6.08 | -0.01 (-0.16%) | 10,550,648 |
| 8 Jul 2016 | CNY | 6.15 | 6.17 | 6.04 | 6.09 | 6.09 | -0.06 (-0.98%) | 6,129,091 |
| 7 Jul 2016 | CNY | 6.05 | 6.19 | 6.01 | 6.15 | 6.15 | +0.1 (+1.65%) | 11,088,224 |
| 6 Jul 2016 | CNY | 6.03 | 6.08 | 5.96 | 6.05 | 6.05 | -0.01 (-0.17%) | 5,947,416 |
| 5 Jul 2016 | CNY | 6 | 6.14 | 6 | 6.06 | 6.06 | +0.04 (+0.66%) | 8,304,114 |
| 4 Jul 2016 | CNY | 5.89 | 6.08 | 5.89 | 6.02 | 6.02 | +0.07 (+1.18%) | 9,682,630 |
| 1 Jul 2016 | CNY | 5.96 | 6.03 | 5.91 | 5.95 | 5.95 | -0.03 (-0.50%) | 4,273,995 |
| 30 Jun 2016 | CNY | 5.88 | 6 | 5.88 | 5.98 | 5.98 | +0.09 (+1.53%) | 7,298,913 |
| 29 Jun 2016 | CNY | 5.92 | 5.93 | 5.85 | 5.89 | 5.89 | 0.0 (0.0%) | 5,395,721 |
| 28 Jun 2016 | CNY | 5.89 | 5.9 | 5.81 | 5.89 | 5.89 | +0.03 (+0.51%) | 6,420,333 |
| 27 Jun 2016 | CNY | 5.7 | 5.92 | 5.65 | 5.86 | 5.86 | +0.06 (+1.03%) | 6,483,769 |
| 24 Jun 2016 | CNY | 5.92 | 5.98 | 5.58 | 5.8 | 5.8 | -0.16 (-2.68%) | 9,676,706 |
| 23 Jun 2016 | CNY | 5.98 | 6.02 | 5.92 | 5.96 | 5.96 | -0.08 (-1.32%) | 7,633,855 |
| 22 Jun 2016 | CNY | 5.92 | 6.07 | 5.9 | 6.04 | 6.04 | +0.04 (+0.67%) | 7,624,086 |
| 21 Jun 2016 | CNY | 6.08 | 6.16 | 5.9 | 6 | 6 | -0.07 (-1.15%) | 7,689,686 |
| 20 Jun 2016 | CNY | 6.1 | 6.19 | 6 | 6.07 | 6.07 | -0.13 (-2.10%) | 9,437,007 |
| 17 Jun 2016 | CNY | 6 | 6.36 | 5.98 | 6.2 | 6.2 | +0.18 (+2.99%) | 16,846,381 |
