| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2016 | CNY | 7.67 | 7.74 | 7.26 | 7.4 | 7.4 | -0.27 (-3.52%) | 25,646,987 |
| 26 Jul 2016 | CNY | 7.58 | 7.67 | 7.58 | 7.67 | 7.67 | +0.06 (+0.79%) | 12,679,244 |
| 25 Jul 2016 | CNY | 7.58 | 7.67 | 7.53 | 7.61 | 7.61 | +0.03 (+0.40%) | 8,501,849 |
| 22 Jul 2016 | CNY | 7.66 | 7.7 | 7.55 | 7.58 | 7.58 | -0.1 (-1.30%) | 11,411,394 |
| 21 Jul 2016 | CNY | 7.62 | 7.82 | 7.62 | 7.68 | 7.68 | +0.05 (+0.66%) | 17,526,337 |
| 20 Jul 2016 | CNY | 7.64 | 7.72 | 7.59 | 7.63 | 7.63 | -0.02 (-0.26%) | 15,553,249 |
| 19 Jul 2016 | CNY | 7.52 | 7.68 | 7.51 | 7.65 | 7.65 | +0.12 (+1.59%) | 14,615,511 |
| 18 Jul 2016 | CNY | 7.64 | 7.64 | 7.5 | 7.53 | 7.53 | -0.11 (-1.44%) | 10,193,998 |
| 15 Jul 2016 | CNY | 7.66 | 7.74 | 7.62 | 7.64 | 7.64 | 0.0 (0.0%) | 10,428,180 |
| 14 Jul 2016 | CNY | 7.64 | 7.75 | 7.59 | 7.64 | 7.64 | -0.06 (-0.78%) | 16,419,944 |
| 13 Jul 2016 | CNY | 7.56 | 7.73 | 7.56 | 7.7 | 7.7 | +0.11 (+1.45%) | 27,550,053 |
| 12 Jul 2016 | CNY | 7.5 | 7.59 | 7.39 | 7.59 | 7.59 | +0.09 (+1.20%) | 19,165,440 |
| 11 Jul 2016 | CNY | 7.59 | 7.62 | 7.49 | 7.5 | 7.5 | -0.09 (-1.19%) | 14,693,833 |
| 8 Jul 2016 | CNY | 7.56 | 7.62 | 7.48 | 7.59 | 7.59 | +0.03 (+0.40%) | 16,153,363 |
| 7 Jul 2016 | CNY | 7.62 | 7.64 | 7.46 | 7.56 | 7.56 | -0.15 (-1.95%) | 21,871,399 |
| 6 Jul 2016 | CNY | 7.55 | 7.98 | 7.53 | 7.71 | 7.71 | +0.2 (+2.66%) | 42,529,873 |
| 5 Jul 2016 | CNY | 7.47 | 7.58 | 7.42 | 7.51 | 7.51 | +0.05 (+0.67%) | 19,497,174 |
| 4 Jul 2016 | CNY | 7.24 | 7.48 | 7.24 | 7.46 | 7.46 | +0.13 (+1.77%) | 19,527,880 |
| 1 Jul 2016 | CNY | 7.4 | 7.44 | 7.33 | 7.33 | 7.33 | -0.04 (-0.54%) | 11,201,063 |
| 30 Jun 2016 | CNY | 7.4 | 7.44 | 7.33 | 7.37 | 7.37 | -0.03 (-0.41%) | 12,329,676 |
| 29 Jun 2016 | CNY | 7.49 | 7.56 | 7.37 | 7.4 | 7.4 | -0.07 (-0.94%) | 17,201,867 |
| 28 Jun 2016 | CNY | 7.38 | 7.54 | 7.3 | 7.47 | 7.47 | +0.07 (+0.95%) | 25,501,179 |
| 27 Jun 2016 | CNY | 7.29 | 7.42 | 7.26 | 7.4 | 7.4 | +0.06 (+0.82%) | 18,180,436 |
| 24 Jun 2016 | CNY | 7.21 | 7.45 | 7.01 | 7.34 | 7.34 | +0.11 (+1.52%) | 29,026,872 |
| 23 Jun 2016 | CNY | 7.28 | 7.39 | 7.2 | 7.23 | 7.23 | -0.03 (-0.41%) | 16,818,731 |
| 22 Jun 2016 | CNY | 7.06 | 7.35 | 7.06 | 7.26 | 7.26 | +0.14 (+1.97%) | 15,694,154 |
| 21 Jun 2016 | CNY | 7.18 | 7.26 | 7.06 | 7.12 | 7.12 | -0.01 (-0.14%) | 11,113,170 |
| 20 Jun 2016 | CNY | 7.14 | 7.19 | 7.06 | 7.13 | 7.13 | -0.1 (-1.38%) | 10,254,571 |
| 17 Jun 2016 | CNY | 7.05 | 7.39 | 7.02 | 7.23 | 7.23 | +0.11 (+1.54%) | 20,560,315 |
| 16 Jun 2016 | CNY | 7.19 | 7.22 | 7.09 | 7.12 | 7.12 | -0.07 (-0.97%) | 11,006,253 |
