| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2016 | CNY | 4.2367 | 4.3195 | 4.1539 | 4.2367 | 4.2367 | +0.012 (+0.28%) | 134,508,353 |
| 11 Aug 2016 | CNY | 4.2485 | 4.284 | 4.1716 | 4.2249 | 4.2249 | -0.201 (-4.54%) | 148,903,119 |
| 10 Aug 2016 | CNY | 4.1124 | 4.4734 | 4.0828 | 4.426 | 4.426 | +0.361 (+8.88%) | 239,423,973 |
| 9 Aug 2016 | CNY | 4 | 4.142 | 3.9112 | 4.0651 | 4.0651 | +0.266 (+7.01%) | 144,151,399 |
| 8 Aug 2016 | CNY | 3.5503 | 3.7988 | 3.5503 | 3.7988 | 3.7988 | +0.343 (+9.93%) | 74,994,564 |
| 5 Aug 2016 | CNY | 3.3491 | 3.5089 | 3.3254 | 3.4556 | 3.4556 | +0.118 (+3.54%) | 26,121,233 |
| 4 Aug 2016 | CNY | 3.3432 | 3.355 | 3.2959 | 3.3373 | 3.3373 | -0.006 (-0.18%) | 8,481,060 |
| 3 Aug 2016 | CNY | 3.3314 | 3.355 | 3.3077 | 3.3432 | 3.3432 | +0.006 (+0.18%) | 7,932,763 |
| 2 Aug 2016 | CNY | 3.2781 | 3.3432 | 3.2485 | 3.3373 | 3.3373 | +0.059 (+1.81%) | 9,942,156 |
| 1 Aug 2016 | CNY | 3.2899 | 3.2959 | 3.2189 | 3.2781 | 3.2781 | 0.0 (0.0%) | 9,679,576 |
| 29 Jul 2016 | CNY | 3.3432 | 3.3728 | 3.2604 | 3.2781 | 3.2781 | -0.059 (-1.77%) | 9,004,210 |
| 28 Jul 2016 | CNY | 3.3136 | 3.4024 | 3.3018 | 3.3373 | 3.3373 | +0.024 (+0.72%) | 17,197,857 |
| 27 Jul 2016 | CNY | 3.5503 | 3.5681 | 3.2071 | 3.3136 | 3.3136 | -0.207 (-5.88%) | 23,939,238 |
| 26 Jul 2016 | CNY | 3.4793 | 3.5266 | 3.4556 | 3.5207 | 3.5207 | +0.047 (+1.36%) | 13,540,288 |
| 25 Jul 2016 | CNY | 3.4379 | 3.5089 | 3.4379 | 3.4734 | 3.4734 | +0.03 (+0.86%) | 10,704,803 |
| 22 Jul 2016 | CNY | 3.5562 | 3.5681 | 3.4201 | 3.4438 | 3.4438 | -0.13 (-3.64%) | 18,290,685 |
| 21 Jul 2016 | CNY | 3.5148 | 3.5917 | 3.503 | 3.574 | 3.574 | +0.018 (+0.50%) | 15,389,944 |
| 20 Jul 2016 | CNY | 3.5148 | 3.6213 | 3.4911 | 3.5562 | 3.5562 | +0.041 (+1.18%) | 16,054,406 |
| 19 Jul 2016 | CNY | 3.4852 | 3.5325 | 3.4734 | 3.5148 | 3.5148 | +0.035 (+1.02%) | 8,340,242 |
| 18 Jul 2016 | CNY | 3.5562 | 3.5621 | 3.4556 | 3.4793 | 3.4793 | -0.101 (-2.81%) | 16,192,677 |
| 15 Jul 2016 | CNY | 3.5681 | 3.6272 | 3.5444 | 3.5799 | 3.5799 | +0.018 (+0.50%) | 17,730,699 |
| 14 Jul 2016 | CNY | 3.6036 | 3.6272 | 3.5148 | 3.5621 | 3.5621 | -0.065 (-1.79%) | 18,753,870 |
| 13 Jul 2016 | CNY | 3.6627 | 3.6686 | 3.5799 | 3.6272 | 3.6272 | -0.041 (-1.13%) | 24,274,931 |
| 12 Jul 2016 | CNY | 3.4793 | 3.787 | 3.4793 | 3.6686 | 3.6686 | +0.183 (+5.26%) | 51,045,008 |
| 11 Jul 2016 | CNY | 3.4852 | 3.5799 | 3.4438 | 3.4852 | 3.4852 | +0.024 (+0.68%) | 28,295,904 |
| 8 Jul 2016 | CNY | 3.5681 | 3.5976 | 3.4497 | 3.4615 | 3.4615 | -0.136 (-3.78%) | 26,795,811 |
| 7 Jul 2016 | CNY | 3.4142 | 3.6391 | 3.3728 | 3.5976 | 3.5976 | +0.189 (+5.55%) | 44,921,256 |
| 6 Jul 2016 | CNY | 3.3965 | 3.4438 | 3.3491 | 3.4083 | 3.4083 | -0.018 (-0.52%) | 18,885,959 |
| 5 Jul 2016 | CNY | 3.3314 | 3.5444 | 3.3018 | 3.426 | 3.426 | +0.095 (+2.84%) | 30,978,070 |
| 4 Jul 2016 | CNY | 3.1953 | 3.361 | 3.1953 | 3.3314 | 3.3314 | +0.095 (+2.93%) | 26,690,790 |
