| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2016 | CNY | 4.36 | 4.39 | 4.33 | 4.37 | 4.37 | +0.02 (+0.46%) | 6,628,193 |
| 22 Jul 2016 | CNY | 4.38 | 4.4 | 4.33 | 4.35 | 4.35 | -0.03 (-0.68%) | 7,952,806 |
| 21 Jul 2016 | CNY | 4.31 | 4.41 | 4.31 | 4.38 | 4.38 | -0.011 (-0.25%) | 14,506,789 |
| 12 Jul 2016 | CNY | 4.3347 | 4.4001 | 4.316 | 4.3908 | 4.3908 | +0.037 (+0.86%) | 21,356,588 |
| 11 Jul 2016 | CNY | 4.4095 | 4.4468 | 4.3254 | 4.3534 | 4.3534 | -0.075 (-1.69%) | 28,955,851 |
| 8 Jul 2016 | CNY | 4.643 | 4.6524 | 4.3908 | 4.4281 | 4.4281 | -0.112 (-2.47%) | 25,590,507 |
| 7 Jul 2016 | CNY | 4.5122 | 4.5496 | 4.4842 | 4.5402 | 4.5402 | -0.009 (-0.21%) | 10,241,968 |
| 6 Jul 2016 | CNY | 4.6243 | 4.6617 | 4.4935 | 4.5496 | 4.5496 | -0.065 (-1.42%) | 16,543,227 |
| 5 Jul 2016 | CNY | 4.5122 | 4.6524 | 4.4655 | 4.615 | 4.615 | +0.121 (+2.70%) | 18,331,775 |
| 4 Jul 2016 | CNY | 4.4188 | 4.5309 | 4.4095 | 4.4935 | 4.4935 | +0.075 (+1.69%) | 11,402,552 |
| 1 Jul 2016 | CNY | 4.4188 | 4.4562 | 4.4188 | 4.4188 | 4.4188 | 0.0 (0.0%) | 5,608,525 |
| 30 Jun 2016 | CNY | 4.4749 | 4.4935 | 4.3908 | 4.4188 | 4.4188 | -0.047 (-1.05%) | 8,836,505 |
| 29 Jun 2016 | CNY | 4.5216 | 4.5496 | 4.4468 | 4.4655 | 4.4655 | -0.075 (-1.65%) | 14,028,975 |
| 28 Jun 2016 | CNY | 4.2787 | 4.5963 | 4.2506 | 4.5402 | 4.5402 | +0.243 (+5.65%) | 25,653,333 |
| 27 Jun 2016 | CNY | 4.2413 | 4.2974 | 4.2226 | 4.2974 | 4.2974 | +0.037 (+0.88%) | 8,874,122 |
| 24 Jun 2016 | CNY | 4.2787 | 4.2974 | 4.1199 | 4.26 | 4.26 | -0.009 (-0.22%) | 8,176,777 |
| 23 Jun 2016 | CNY | 4.3067 | 4.3067 | 4.2413 | 4.2693 | 4.2693 | -0.028 (-0.65%) | 5,339,171 |
| 22 Jun 2016 | CNY | 4.2693 | 4.2974 | 4.232 | 4.2974 | 4.2974 | +0.028 (+0.66%) | 4,456,571 |
| 21 Jun 2016 | CNY | 4.3067 | 4.3441 | 4.2506 | 4.2693 | 4.2693 | -0.028 (-0.65%) | 6,181,547 |
| 20 Jun 2016 | CNY | 4.3067 | 4.316 | 4.26 | 4.2974 | 4.2974 | -0.009 (-0.22%) | 4,262,382 |
| 17 Jun 2016 | CNY | 4.2787 | 4.3441 | 4.2693 | 4.3067 | 4.3067 | +0.037 (+0.88%) | 7,094,753 |
| 16 Jun 2016 | CNY | 4.3441 | 4.3441 | 4.26 | 4.2693 | 4.2693 | -0.075 (-1.72%) | 6,508,466 |
| 15 Jun 2016 | CNY | 4.2226 | 4.3534 | 4.2133 | 4.3441 | 4.3441 | +0.093 (+2.20%) | 6,380,359 |
| 14 Jun 2016 | CNY | 4.2693 | 4.288 | 4.2226 | 4.2506 | 4.2506 | -0.009 (-0.22%) | 6,380,125 |
| 13 Jun 2016 | CNY | 4.3627 | 4.4001 | 4.2506 | 4.26 | 4.26 | -0.103 (-2.35%) | 7,291,287 |
| 8 Jun 2016 | CNY | 4.4468 | 4.4468 | 4.3441 | 4.3627 | 4.3627 | -0.112 (-2.51%) | 5,884,481 |
| 7 Jun 2016 | CNY | 4.5122 | 4.5216 | 4.4375 | 4.4749 | 4.4749 | -0.037 (-0.83%) | 5,368,704 |
| 6 Jun 2016 | CNY | 4.5216 | 4.5496 | 4.4842 | 4.5122 | 4.5122 | -0.009 (-0.21%) | 5,206,158 |
| 3 Jun 2016 | CNY | 4.5122 | 4.5309 | 4.4935 | 4.5216 | 4.5216 | +0.009 (+0.21%) | 7,778,180 |
| 2 Jun 2016 | CNY | 4.4935 | 4.5496 | 4.4655 | 4.5122 | 4.5122 | +0.037 (+0.83%) | 8,887,770 |
