| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2015 | CNY | 4.07 | 4.19 | 4.03 | 4.15 | 4.15 | +0.06 (+1.47%) | 63,170,193 |
| 21 Jul 2015 | CNY | 4 | 4.14 | 3.93 | 4.09 | 4.09 | +0.03 (+0.74%) | 56,575,975 |
| 20 Jul 2015 | CNY | 3.96 | 4.11 | 3.93 | 4.06 | 4.06 | +0.15 (+3.84%) | 79,228,599 |
| 17 Jul 2015 | CNY | 3.78 | 3.91 | 3.73 | 3.91 | 3.91 | +0.19 (+5.11%) | 59,769,257 |
| 16 Jul 2015 | CNY | 3.71 | 3.92 | 3.71 | 3.72 | 3.72 | -0.19 (-4.86%) | 91,039,801 |
| 15 Jul 2015 | CNY | 4 | 4.06 | 3.91 | 3.91 | 3.91 | -0.21 (-5.10%) | 53,123,880 |
| 14 Jul 2015 | CNY | 4.24 | 4.37 | 4.12 | 4.12 | 4.12 | -0.22 (-5.07%) | 126,273,844 |
| 13 Jul 2015 | CNY | 4.22 | 4.43 | 4.15 | 4.34 | 4.34 | +0.05 (+1.17%) | 148,692,610 |
| 10 Jul 2015 | CNY | 3.91 | 4.29 | 3.91 | 4.29 | 4.29 | +0.2 (+4.89%) | 185,871,744 |
| 9 Jul 2015 | CNY | 3.88 | 4.26 | 3.88 | 4.09 | 4.09 | +1.246 (+43.82%) | 152,927,985 |
| 9 Jul 2015 |
|
|||||||
| 8 Jul 2015 | CNY | 3.697 | 3.697 | 3.697 | 3.697 | 3.697 | -0.197 (-5.06%) | 2,251,524 |
| 7 Jul 2015 | CNY | 3.8939 | 3.8939 | 3.8939 | 3.8939 | 3.8939 | -0.205 (-4.99%) | 4,887,564 |
| 6 Jul 2015 | CNY | 4.5227 | 4.5227 | 4.0985 | 4.0985 | 4.0985 | -0.212 (-4.92%) | 71,741,358 |
| 3 Jul 2015 | CNY | 4.4318 | 4.4318 | 4.3106 | 4.3106 | 4.3106 | -0.227 (-5.01%) | 50,500,561 |
| 2 Jul 2015 | CNY | 4.6439 | 4.7046 | 4.5379 | 4.5379 | 4.5379 | -0.235 (-4.92%) | 61,041,115 |
| 1 Jul 2015 | CNY | 4.9697 | 5.1288 | 4.7727 | 4.7727 | 4.7727 | -0.25 (-4.98%) | 56,521,689 |
| 30 Jun 2015 | CNY | 4.7955 | 5.0455 | 4.7197 | 5.0227 | 5.0227 | +0.053 (+1.07%) | 73,010,120 |
| 29 Jun 2015 | CNY | 5.2424 | 5.2803 | 4.9697 | 4.9697 | 4.9697 | -0.258 (-4.93%) | 60,493,812 |
| 26 Jun 2015 | CNY | 5.303 | 5.3939 | 5.2273 | 5.2273 | 5.2273 | -0.273 (-4.96%) | 47,092,454 |
| 25 Jun 2015 | CNY | 5.7576 | 5.8182 | 5.4621 | 5.5 | 5.5 | -0.25 (-4.35%) | 61,251,467 |
| 24 Jun 2015 | CNY | 5.6439 | 5.7576 | 5.5303 | 5.75 | 5.75 | +0.227 (+4.12%) | 62,060,341 |
| 23 Jun 2015 | CNY | 5.5076 | 5.6061 | 5.4015 | 5.5227 | 5.5227 | -0.167 (-2.93%) | 61,714,828 |
| 19 Jun 2015 | CNY | 5.7803 | 5.8561 | 5.6894 | 5.6894 | 5.6894 | -0.303 (-5.06%) | 54,280,195 |
| 18 Jun 2015 | CNY | 6.2727 | 6.3939 | 5.9924 | 5.9924 | 5.9924 | -0.318 (-5.04%) | 52,209,913 |
| 17 Jun 2015 | CNY | 6.2121 | 6.3561 | 6.0379 | 6.3106 | 6.3106 | -0.045 (-0.72%) | 84,940,111 |
| 16 Jun 2015 | CNY | 6.5682 | 6.5682 | 6.3561 | 6.3561 | 6.3561 | -0.333 (-4.98%) | 65,141,622 |
| 15 Jun 2015 | CNY | 6.9849 | 7.0379 | 6.6288 | 6.6894 | 6.6894 | -0.273 (-3.92%) | 81,311,637 |
| 12 Jun 2015 | CNY | 6.7197 | 7.0303 | 6.6364 | 6.9621 | 6.9621 | +0.235 (+3.49%) | 73,850,226 |
| 11 Jun 2015 | CNY | 6.5076 | 6.7424 | 6.4394 | 6.7273 | 6.7273 | +0.197 (+3.02%) | 67,207,695 |
| 10 Jun 2015 | CNY | 6.3939 | 6.7121 | 6.3106 | 6.5303 | 6.5303 | +0.076 (+1.17%) | 70,492,105 |
