| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 8.38 | 8.68 | 8.37 | 8.54 | 8.54 | +0.1 (+1.18%) | 19,854,657 |
| 25 Jul 2016 | CNY | 8.15 | 8.45 | 8.14 | 8.44 | 8.44 | +0.29 (+3.56%) | 17,006,870 |
| 22 Jul 2016 | CNY | 8.25 | 8.28 | 8.11 | 8.15 | 8.15 | -0.1 (-1.21%) | 5,690,328 |
| 21 Jul 2016 | CNY | 8.29 | 8.38 | 8.22 | 8.25 | 8.25 | -0.04 (-0.48%) | 8,303,896 |
| 20 Jul 2016 | CNY | 8.31 | 8.35 | 8.25 | 8.29 | 8.29 | -0.01 (-0.12%) | 4,369,263 |
| 19 Jul 2016 | CNY | 8.26 | 8.3 | 8.18 | 8.3 | 8.3 | +0.03 (+0.36%) | 4,944,102 |
| 18 Jul 2016 | CNY | 8.32 | 8.36 | 8.23 | 8.27 | 8.27 | -0.07 (-0.84%) | 5,698,269 |
| 15 Jul 2016 | CNY | 8.46 | 8.49 | 8.3 | 8.34 | 8.34 | -0.11 (-1.30%) | 7,650,345 |
| 14 Jul 2016 | CNY | 8.32 | 8.55 | 8.3 | 8.45 | 8.45 | +0.09 (+1.08%) | 14,989,988 |
| 13 Jul 2016 | CNY | 8.29 | 8.37 | 8.26 | 8.36 | 8.36 | +0.07 (+0.84%) | 12,617,180 |
| 12 Jul 2016 | CNY | 8.19 | 8.29 | 8.09 | 8.29 | 8.29 | +0.1 (+1.22%) | 12,170,449 |
| 11 Jul 2016 | CNY | 8.15 | 8.35 | 8.14 | 8.19 | 8.19 | +0.01 (+0.12%) | 10,230,693 |
| 8 Jul 2016 | CNY | 8.11 | 8.24 | 8.05 | 8.18 | 8.18 | +0.07 (+0.86%) | 8,178,012 |
| 7 Jul 2016 | CNY | 8.17 | 8.19 | 8.03 | 8.11 | 8.11 | -0.07 (-0.86%) | 8,967,096 |
| 6 Jul 2016 | CNY | 8.17 | 8.37 | 8.15 | 8.18 | 8.18 | -0.01 (-0.12%) | 11,691,576 |
| 5 Jul 2016 | CNY | 8.22 | 8.24 | 8.12 | 8.19 | 8.19 | +0.02 (+0.24%) | 11,084,904 |
| 4 Jul 2016 | CNY | 8.03 | 8.21 | 8 | 8.17 | 8.17 | +0.06 (+0.74%) | 11,839,809 |
| 1 Jul 2016 | CNY | 8.03 | 8.13 | 8.02 | 8.11 | 8.11 | +0.02 (+0.25%) | 8,840,692 |
| 30 Jun 2016 | CNY | 7.93 | 8.12 | 7.88 | 8.09 | 8.09 | +0.18 (+2.28%) | 13,512,531 |
| 29 Jun 2016 | CNY | 7.91 | 7.96 | 7.85 | 7.91 | 7.91 | +0.01 (+0.13%) | 7,835,559 |
| 28 Jun 2016 | CNY | 7.71 | 7.91 | 7.71 | 7.9 | 7.9 | +0.12 (+1.54%) | 9,336,976 |
| 27 Jun 2016 | CNY | 7.6 | 7.79 | 7.58 | 7.78 | 7.78 | +0.14 (+1.83%) | 5,385,032 |
| 24 Jun 2016 | CNY | 7.77 | 7.85 | 7.54 | 7.64 | 7.64 | -0.1 (-1.29%) | 8,674,700 |
| 23 Jun 2016 | CNY | 7.84 | 7.87 | 7.71 | 7.74 | 7.74 | -0.22 (-2.76%) | 5,297,699 |
| 22 Jun 2016 | CNY | 7.92 | 7.96 | 7.88 | 7.96 | 7.96 | +0.06 (+0.76%) | 6,242,359 |
| 21 Jun 2016 | CNY | 7.88 | 8.01 | 7.86 | 7.9 | 7.9 | +0.05 (+0.64%) | 11,268,925 |
| 20 Jun 2016 | CNY | 7.88 | 7.91 | 7.78 | 7.85 | 7.85 | -0.05 (-0.63%) | 5,469,129 |
| 17 Jun 2016 | CNY | 7.66 | 7.93 | 7.65 | 7.9 | 7.9 | +0.27 (+3.54%) | 13,687,097 |
| 16 Jun 2016 | CNY | 7.72 | 7.76 | 7.62 | 7.63 | 7.63 | -0.09 (-1.17%) | 5,168,391 |
| 15 Jun 2016 | CNY | 7.49 | 7.75 | 7.46 | 7.72 | 7.72 | +0.17 (+2.25%) | 7,918,699 |
