| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 5.26 | 5.39 | 5.24 | 5.31 | 5.31 | -0.06 (-1.12%) | 38,600,125 |
| 2 Aug 2016 | CNY | 5.17 | 5.59 | 5.15 | 5.37 | 5.37 | +0.2 (+3.87%) | 74,580,168 |
| 1 Aug 2016 | CNY | 5.23 | 5.24 | 5.12 | 5.17 | 5.17 | -0.09 (-1.71%) | 24,656,492 |
| 29 Jul 2016 | CNY | 5.28 | 5.29 | 5.22 | 5.26 | 5.26 | -0.05 (-0.94%) | 26,219,916 |
| 28 Jul 2016 | CNY | 5.28 | 5.37 | 5.2 | 5.31 | 5.31 | +0.03 (+0.57%) | 44,854,655 |
| 27 Jul 2016 | CNY | 5.55 | 5.57 | 5.21 | 5.28 | 5.28 | -0.27 (-4.86%) | 65,736,826 |
| 26 Jul 2016 | CNY | 5.48 | 5.56 | 5.47 | 5.55 | 5.55 | +0.06 (+1.09%) | 26,683,932 |
| 25 Jul 2016 | CNY | 5.53 | 5.54 | 5.46 | 5.49 | 5.49 | -0.03 (-0.54%) | 23,322,936 |
| 22 Jul 2016 | CNY | 5.56 | 5.58 | 5.48 | 5.52 | 5.52 | -0.05 (-0.90%) | 36,728,940 |
| 21 Jul 2016 | CNY | 5.56 | 5.62 | 5.55 | 5.57 | 5.57 | +0.02 (+0.36%) | 34,465,095 |
| 20 Jul 2016 | CNY | 5.59 | 5.63 | 5.54 | 5.55 | 5.55 | -0.06 (-1.07%) | 25,969,663 |
| 19 Jul 2016 | CNY | 5.61 | 5.64 | 5.53 | 5.61 | 5.61 | 0.0 (0.0%) | 38,742,001 |
| 18 Jul 2016 | CNY | 5.66 | 5.69 | 5.56 | 5.61 | 5.61 | -0.07 (-1.23%) | 39,868,810 |
| 15 Jul 2016 | CNY | 5.73 | 5.82 | 5.62 | 5.68 | 5.68 | +0.01 (+0.18%) | 49,783,377 |
| 14 Jul 2016 | CNY | 5.71 | 5.73 | 5.63 | 5.67 | 5.67 | -0.06 (-1.05%) | 48,112,905 |
| 13 Jul 2016 | CNY | 5.77 | 5.85 | 5.68 | 5.73 | 5.73 | 0.0 (0.0%) | 89,735,943 |
| 12 Jul 2016 | CNY | 5.63 | 5.74 | 5.58 | 5.73 | 5.73 | +0.09 (+1.60%) | 76,152,752 |
| 11 Jul 2016 | CNY | 5.63 | 5.79 | 5.61 | 5.64 | 5.64 | +0.03 (+0.53%) | 88,270,013 |
| 8 Jul 2016 | CNY | 5.65 | 5.74 | 5.6 | 5.61 | 5.61 | -0.07 (-1.23%) | 69,645,351 |
| 7 Jul 2016 | CNY | 5.74 | 5.74 | 5.6 | 5.68 | 5.68 | -0.1 (-1.73%) | 90,349,596 |
| 6 Jul 2016 | CNY | 5.89 | 5.89 | 5.65 | 5.78 | 5.78 | -0.08 (-1.37%) | 169,413,926 |
| 5 Jul 2016 | CNY | 5.34 | 5.86 | 5.34 | 5.86 | 5.86 | +0.53 (+9.94%) | 157,747,646 |
| 4 Jul 2016 | CNY | 5.19 | 5.37 | 5.16 | 5.33 | 5.33 | +0.09 (+1.72%) | 64,393,022 |
| 1 Jul 2016 | CNY | 5.22 | 5.3 | 5.2 | 5.24 | 5.24 | +0.03 (+0.58%) | 34,273,461 |
| 30 Jun 2016 | CNY | 5.25 | 5.27 | 5.19 | 5.21 | 5.21 | -0.07 (-1.33%) | 35,463,877 |
| 29 Jun 2016 | CNY | 5.22 | 5.39 | 5.2 | 5.28 | 5.28 | +0.07 (+1.34%) | 76,473,603 |
| 28 Jun 2016 | CNY | 5.17 | 5.24 | 5.11 | 5.21 | 5.21 | +0.04 (+0.77%) | 35,401,454 |
| 27 Jun 2016 | CNY | 5.08 | 5.19 | 5.06 | 5.17 | 5.17 | +0.08 (+1.57%) | 25,801,685 |
| 24 Jun 2016 | CNY | 5.14 | 5.18 | 5.01 | 5.09 | 5.09 | -0.07 (-1.36%) | 35,167,067 |
| 23 Jun 2016 | CNY | 5.19 | 5.21 | 5.13 | 5.16 | 5.16 | -0.03 (-0.58%) | 19,711,429 |
