| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 3.16 | 3.32 | 3.16 | 3.25 | 3.25 | +0.09 (+2.85%) | 17,960,298 |
| 1 Aug 2016 | CNY | 3.21 | 3.22 | 3.14 | 3.16 | 3.16 | -0.05 (-1.56%) | 10,944,781 |
| 29 Jul 2016 | CNY | 3.18 | 3.23 | 3.18 | 3.21 | 3.21 | +0.02 (+0.63%) | 11,198,167 |
| 28 Jul 2016 | CNY | 3.18 | 3.22 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 13,342,781 |
| 27 Jul 2016 | CNY | 3.34 | 3.35 | 3.16 | 3.17 | 3.17 | -0.16 (-4.80%) | 28,031,128 |
| 26 Jul 2016 | CNY | 3.27 | 3.35 | 3.27 | 3.33 | 3.33 | +0.04 (+1.22%) | 12,739,394 |
| 25 Jul 2016 | CNY | 3.24 | 3.33 | 3.24 | 3.29 | 3.29 | +0.05 (+1.54%) | 15,772,218 |
| 22 Jul 2016 | CNY | 3.24 | 3.27 | 3.23 | 3.24 | 3.24 | 0.0 (0.0%) | 12,318,036 |
| 21 Jul 2016 | CNY | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 12,848,974 |
| 20 Jul 2016 | CNY | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 12,500,514 |
| 19 Jul 2016 | CNY | 3.28 | 3.3 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 9,028,410 |
| 18 Jul 2016 | CNY | 3.34 | 3.35 | 3.27 | 3.28 | 3.28 | -0.07 (-2.09%) | 13,163,850 |
| 15 Jul 2016 | CNY | 3.35 | 3.41 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 12,727,875 |
| 14 Jul 2016 | CNY | 3.33 | 3.36 | 3.32 | 3.34 | 3.34 | +0.02 (+0.60%) | 12,339,871 |
| 13 Jul 2016 | CNY | 3.35 | 3.36 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 15,045,764 |
| 12 Jul 2016 | CNY | 3.25 | 3.39 | 3.23 | 3.34 | 3.34 | +0.11 (+3.41%) | 29,794,432 |
| 11 Jul 2016 | CNY | 3.19 | 3.28 | 3.19 | 3.23 | 3.23 | +0.05 (+1.57%) | 19,816,336 |
| 8 Jul 2016 | CNY | 3.19 | 3.19 | 3.15 | 3.18 | 3.18 | -0.01 (-0.31%) | 11,761,287 |
| 7 Jul 2016 | CNY | 3.16 | 3.23 | 3.15 | 3.19 | 3.19 | +0.03 (+0.95%) | 16,892,342 |
| 6 Jul 2016 | CNY | 3.15 | 3.18 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 12,202,551 |
| 5 Jul 2016 | CNY | 3.15 | 3.19 | 3.15 | 3.17 | 3.17 | +0.02 (+0.63%) | 14,484,480 |
| 4 Jul 2016 | CNY | 3.06 | 3.17 | 3.05 | 3.15 | 3.15 | +0.08 (+2.61%) | 20,746,382 |
| 1 Jul 2016 | CNY | 3.08 | 3.09 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 8,773,500 |
| 30 Jun 2016 | CNY | 3.08 | 3.09 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 9,716,630 |
| 29 Jun 2016 | CNY | 3.07 | 3.12 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 16,284,110 |
| 28 Jun 2016 | CNY | 3.02 | 3.08 | 3.01 | 3.06 | 3.06 | +0.02 (+0.66%) | 15,295,963 |
| 27 Jun 2016 | CNY | 2.95 | 3.06 | 2.94 | 3.04 | 3.04 | +0.08 (+2.70%) | 19,089,710 |
| 24 Jun 2016 | CNY | 3.01 | 3.03 | 2.91 | 2.96 | 2.96 | -0.05 (-1.66%) | 17,545,457 |
| 23 Jun 2016 | CNY | 3.01 | 3.05 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 14,698,056 |
| 22 Jun 2016 | CNY | 2.96 | 3.04 | 2.96 | 3.01 | 3.01 | +0.05 (+1.69%) | 15,053,354 |
