| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2015 | CNY | 5.22 | 5.54 | 5.05 | 5.52 | 5.52 | +0.41 (+8.02%) | 21,964,351 |
| 28 Jul 2015 | CNY | 4.89 | 5.4 | 4.8 | 5.11 | 5.11 | -0.21 (-3.95%) | 30,491,996 |
| 27 Jul 2015 | CNY | 5.77 | 5.93 | 5.32 | 5.32 | 5.32 | -0.59 (-9.98%) | 30,151,616 |
| 24 Jul 2015 | CNY | 6.13 | 6.16 | 5.85 | 5.91 | 5.91 | -0.21 (-3.43%) | 37,412,514 |
| 23 Jul 2015 | CNY | 5.94 | 6.18 | 5.84 | 6.12 | 6.12 | +0.07 (+1.16%) | 42,882,728 |
| 22 Jul 2015 | CNY | 6.48 | 6.48 | 5.83 | 6.05 | 6.05 | -0.1 (-1.63%) | 66,892,918 |
| 21 Jul 2015 | CNY | 5.49 | 6.15 | 5.38 | 6.15 | 6.15 | +0.56 (+10.02%) | 38,978,051 |
| 20 Jul 2015 | CNY | 5.73 | 5.8 | 5.44 | 5.59 | 5.59 | -0.04 (-0.71%) | 35,372,100 |
| 17 Jul 2015 | CNY | 5.34 | 5.72 | 5.27 | 5.63 | 5.63 | +0.32 (+6.03%) | 31,271,037 |
| 16 Jul 2015 | CNY | 5.01 | 5.39 | 4.71 | 5.31 | 5.31 | +0.23 (+4.53%) | 28,357,693 |
| 15 Jul 2015 | CNY | 5.5 | 5.58 | 5.08 | 5.08 | 5.08 | -0.56 (-9.93%) | 33,309,648 |
| 14 Jul 2015 | CNY | 5.68 | 5.98 | 5.45 | 5.64 | 5.64 | +0.1 (+1.81%) | 53,739,103 |
| 13 Jul 2015 | CNY | 5.4 | 5.54 | 5.25 | 5.54 | 5.54 | +0.5 (+9.92%) | 35,151,634 |
| 10 Jul 2015 | CNY | 4.88 | 5.04 | 4.66 | 5.04 | 5.04 | +0.46 (+10.04%) | 24,339,326 |
| 9 Jul 2015 | CNY | 3.78 | 4.58 | 3.76 | 4.58 | 4.58 | +0.42 (+10.10%) | 39,809,927 |
| 8 Jul 2015 | CNY | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.46 (-9.96%) | 6,374,400 |
| 7 Jul 2015 | CNY | 5 | 5.05 | 4.62 | 4.62 | 4.62 | -0.51 (-9.94%) | 25,367,716 |
| 6 Jul 2015 | CNY | 5.7 | 5.7 | 4.74 | 5.13 | 5.13 | -0.05 (-0.97%) | 35,674,391 |
| 3 Jul 2015 | CNY | 5.66 | 5.91 | 5.18 | 5.18 | 5.18 | -0.57 (-9.91%) | 33,687,951 |
| 2 Jul 2015 | CNY | 6.41 | 6.53 | 5.73 | 5.75 | 5.75 | -0.6 (-9.45%) | 31,316,173 |
| 1 Jul 2015 | CNY | 6.52 | 7.12 | 6.32 | 6.35 | 6.35 | -0.36 (-5.37%) | 40,022,228 |
| 30 Jun 2015 | CNY | 6.22 | 6.77 | 5.66 | 6.71 | 6.71 | +0.42 (+6.68%) | 44,623,115 |
| 29 Jun 2015 | CNY | 7.2 | 7.25 | 6.28 | 6.29 | 6.29 | -0.69 (-9.89%) | 43,108,981 |
| 26 Jun 2015 | CNY | 7.49 | 7.49 | 6.98 | 6.98 | 6.98 | -0.78 (-10.05%) | 34,999,796 |
| 25 Jun 2015 | CNY | 8.36 | 8.36 | 7.62 | 7.76 | 7.76 | -0.71 (-8.38%) | 53,399,997 |
| 24 Jun 2015 | CNY | 8.17 | 8.49 | 8 | 8.47 | 8.47 | +0.38 (+4.70%) | 47,534,180 |
| 23 Jun 2015 | CNY | 8 | 8.3 | 7.52 | 8.09 | 8.09 | -0.26 (-3.11%) | 50,802,400 |
| 19 Jun 2015 | CNY | 8.8 | 9.18 | 8.35 | 8.35 | 8.35 | -0.93 (-10.02%) | 44,607,547 |
| 18 Jun 2015 | CNY | 9.5 | 9.95 | 9.25 | 9.28 | 9.28 | -0.02 (-0.22%) | 119,815,129 |
| 17 Jun 2015 | CNY | 8.4 | 9.3 | 8.39 | 9.3 | 9.3 | +0.85 (+10.06%) | 77,397,843 |
