| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 5.45 | 5.46 | 5.27 | 5.35 | 5.35 | -0.11 (-2.01%) | 16,255,904 |
| 1 Aug 2016 | CNY | 5.65 | 5.65 | 5.33 | 5.46 | 5.46 | -0.14 (-2.50%) | 10,843,725 |
| 29 Jul 2016 | CNY | 5.65 | 5.75 | 5.55 | 5.6 | 5.6 | +0.02 (+0.36%) | 16,383,502 |
| 28 Jul 2016 | CNY | 5.4 | 5.59 | 5.3 | 5.58 | 5.58 | +0.15 (+2.76%) | 13,895,023 |
| 27 Jul 2016 | CNY | 5.55 | 5.59 | 5.17 | 5.43 | 5.43 | -0.16 (-2.86%) | 9,947,998 |
| 26 Jul 2016 | CNY | 5.39 | 5.63 | 5.37 | 5.59 | 5.59 | +0.18 (+3.33%) | 6,625,118 |
| 25 Jul 2016 | CNY | 5.51 | 5.51 | 5.34 | 5.41 | 5.41 | -0.11 (-1.99%) | 9,017,850 |
| 22 Jul 2016 | CNY | 5.56 | 5.66 | 5.45 | 5.52 | 5.52 | -0.07 (-1.25%) | 8,083,591 |
| 21 Jul 2016 | CNY | 5.51 | 5.62 | 5.5 | 5.59 | 5.59 | 0.0 (0.0%) | 7,591,414 |
| 20 Jul 2016 | CNY | 5.44 | 5.69 | 5.42 | 5.59 | 5.59 | +0.12 (+2.19%) | 15,901,502 |
| 19 Jul 2016 | CNY | 5.4 | 5.48 | 5.36 | 5.47 | 5.47 | +0.04 (+0.74%) | 7,491,285 |
| 18 Jul 2016 | CNY | 5.38 | 5.44 | 5.32 | 5.43 | 5.43 | +0.05 (+0.93%) | 8,055,093 |
| 15 Jul 2016 | CNY | 5.36 | 5.4 | 5.32 | 5.38 | 5.38 | +0.01 (+0.19%) | 7,530,626 |
| 14 Jul 2016 | CNY | 5.37 | 5.4 | 5.29 | 5.37 | 5.37 | 0.0 (0.0%) | 6,527,052 |
| 13 Jul 2016 | CNY | 5.31 | 5.52 | 5.27 | 5.37 | 5.37 | +0.06 (+1.13%) | 13,517,680 |
| 12 Jul 2016 | CNY | 5.16 | 5.35 | 5.16 | 5.31 | 5.31 | +0.15 (+2.91%) | 11,553,645 |
| 11 Jul 2016 | CNY | 5.15 | 5.21 | 5.14 | 5.16 | 5.16 | +0.01 (+0.19%) | 5,011,906 |
| 8 Jul 2016 | CNY | 5.18 | 5.21 | 5.14 | 5.15 | 5.15 | -0.04 (-0.77%) | 4,742,266 |
| 7 Jul 2016 | CNY | 5.16 | 5.19 | 5.13 | 5.19 | 5.19 | +0.01 (+0.19%) | 6,008,105 |
| 6 Jul 2016 | CNY | 5.14 | 5.18 | 5.11 | 5.18 | 5.18 | +0.01 (+0.19%) | 5,471,773 |
| 5 Jul 2016 | CNY | 5.13 | 5.18 | 5.11 | 5.17 | 5.17 | +0.04 (+0.78%) | 6,800,892 |
| 4 Jul 2016 | CNY | 5.03 | 5.14 | 5.02 | 5.13 | 5.13 | +0.06 (+1.18%) | 8,097,140 |
| 1 Jul 2016 | CNY | 5.05 | 5.08 | 5.02 | 5.07 | 5.07 | +0.05 (+1.00%) | 5,458,964 |
| 30 Jun 2016 | CNY | 5.04 | 5.07 | 5.01 | 5.02 | 5.02 | -0.03 (-0.59%) | 3,970,684 |
| 29 Jun 2016 | CNY | 5.02 | 5.06 | 5 | 5.05 | 5.05 | +0.03 (+0.60%) | 6,637,164 |
| 28 Jun 2016 | CNY | 4.97 | 5.03 | 4.95 | 5.02 | 5.02 | +0.02 (+0.40%) | 3,944,500 |
| 27 Jun 2016 | CNY | 4.9 | 5.01 | 4.9 | 5 | 5 | +0.1 (+2.04%) | 3,676,370 |
| 24 Jun 2016 | CNY | 4.98 | 5 | 4.83 | 4.9 | 4.9 | -0.06 (-1.21%) | 4,292,632 |
| 23 Jun 2016 | CNY | 5 | 5.02 | 4.94 | 4.96 | 4.96 | -0.05 (-1.00%) | 3,196,247 |
| 22 Jun 2016 | CNY | 4.97 | 5.02 | 4.94 | 5.01 | 5.01 | +0.04 (+0.80%) | 4,048,627 |
