| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2016 | CNY | 5.5857 | 5.7571 | 5.5357 | 5.5571 | 5.5571 | +0.114 (+2.10%) | 39,547,457 |
| 23 Aug 2016 | CNY | 5.4857 | 5.55 | 5.3786 | 5.4429 | 5.4429 | -0.05 (-0.91%) | 11,111,023 |
| 22 Aug 2016 | CNY | 5.4571 | 5.5714 | 5.4571 | 5.4929 | 5.4929 | +0.007 (+0.13%) | 19,579,014 |
| 19 Aug 2016 | CNY | 5.55 | 5.6214 | 5.4286 | 5.4857 | 5.4857 | -0.064 (-1.16%) | 26,035,395 |
| 18 Aug 2016 | CNY | 5.4929 | 5.8357 | 5.4929 | 5.55 | 5.55 | +0.071 (+1.30%) | 51,166,239 |
| 17 Aug 2016 | CNY | 5.4 | 5.4929 | 5.3714 | 5.4786 | 5.4786 | +0.043 (+0.79%) | 21,055,900 |
| 16 Aug 2016 | CNY | 5.45 | 5.5286 | 5.3857 | 5.4357 | 5.4357 | -0.021 (-0.39%) | 26,032,925 |
| 15 Aug 2016 | CNY | 5.3143 | 5.5786 | 5.3143 | 5.4571 | 5.4571 | +0.1 (+1.87%) | 55,652,286 |
| 12 Aug 2016 | CNY | 5.0643 | 5.3714 | 5.0214 | 5.3571 | 5.3571 | +0.3 (+5.93%) | 43,985,254 |
| 11 Aug 2016 | CNY | 5.1143 | 5.1286 | 5.0571 | 5.0571 | 5.0571 | -0.057 (-1.12%) | 9,151,996 |
| 10 Aug 2016 | CNY | 5.1929 | 5.1929 | 5.1 | 5.1143 | 5.1143 | -0.071 (-1.38%) | 11,354,310 |
| 9 Aug 2016 | CNY | 5.1286 | 5.2643 | 5.1286 | 5.1857 | 5.1857 | +0.036 (+0.69%) | 24,248,274 |
| 8 Aug 2016 | CNY | 5.0071 | 5.1786 | 4.9357 | 5.15 | 5.15 | +0.114 (+2.27%) | 31,124,364 |
| 5 Aug 2016 | CNY | 5.0214 | 5.1071 | 4.9929 | 5.0357 | 5.0357 | +0.021 (+0.43%) | 17,979,113 |
| 4 Aug 2016 | CNY | 4.9643 | 5.0357 | 4.9286 | 5.0143 | 5.0143 | +0.057 (+1.15%) | 9,725,879 |
| 3 Aug 2016 | CNY | 4.9071 | 4.9714 | 4.9071 | 4.9571 | 4.9571 | +0.029 (+0.58%) | 8,676,438 |
| 2 Aug 2016 | CNY | 4.9 | 4.9357 | 4.8786 | 4.9286 | 4.9286 | +0.05 (+1.02%) | 5,518,669 |
| 1 Aug 2016 | CNY | 4.9143 | 4.9429 | 4.8714 | 4.8786 | 4.8786 | -0.043 (-0.87%) | 8,816,683 |
| 29 Jul 2016 | CNY | 4.9214 | 4.9643 | 4.9 | 4.9214 | 4.9214 | 0.0 (0.0%) | 7,802,477 |
| 28 Jul 2016 | CNY | 4.9 | 4.95 | 4.8786 | 4.9214 | 4.9214 | +0.029 (+0.58%) | 10,679,386 |
| 27 Jul 2016 | CNY | 5.0643 | 5.0786 | 4.8429 | 4.8929 | 4.8929 | -0.164 (-3.25%) | 15,778,789 |
| 26 Jul 2016 | CNY | 5.0286 | 5.0643 | 5.0071 | 5.0571 | 5.0571 | +0.043 (+0.85%) | 7,466,909 |
| 25 Jul 2016 | CNY | 4.9857 | 5.05 | 4.9857 | 5.0143 | 5.0143 | +0.014 (+0.29%) | 6,365,151 |
| 22 Jul 2016 | CNY | 5.0429 | 5.05 | 4.9857 | 5 | 5 | -0.043 (-0.85%) | 5,854,954 |
| 21 Jul 2016 | CNY | 5.0286 | 5.0714 | 5.0286 | 5.0429 | 5.0429 | +0.014 (+0.28%) | 7,769,550 |
| 20 Jul 2016 | CNY | 5.05 | 5.0571 | 5.0214 | 5.0286 | 5.0286 | -0.014 (-0.28%) | 6,350,166 |
| 19 Jul 2016 | CNY | 5.0714 | 5.0786 | 5 | 5.0429 | 5.0429 | -0.021 (-0.42%) | 6,568,370 |
| 18 Jul 2016 | CNY | 5.0929 | 5.0929 | 5.0357 | 5.0643 | 5.0643 | -0.021 (-0.42%) | 8,301,496 |
| 15 Jul 2016 | CNY | 5.1286 | 5.1286 | 5.0786 | 5.0857 | 5.0857 | -0.021 (-0.42%) | 7,620,755 |
| 14 Jul 2016 | CNY | 5.1214 | 5.1357 | 5.0857 | 5.1071 | 5.1071 | -0.007 (-0.14%) | 7,566,048 |
