| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 9.2 | 9.33 | 9.15 | 9.27 | 9.27 | +0.05 (+0.54%) | 22,942,787 |
| 25 Jul 2016 | CNY | 9.61 | 9.65 | 9.2 | 9.22 | 9.22 | -0.46 (-4.75%) | 43,494,906 |
| 22 Jul 2016 | CNY | 9.6 | 9.77 | 9.6 | 9.68 | 9.68 | +0.04 (+0.41%) | 29,768,375 |
| 21 Jul 2016 | CNY | 9.73 | 9.75 | 9.57 | 9.64 | 9.64 | -0.12 (-1.23%) | 39,382,032 |
| 20 Jul 2016 | CNY | 9.78 | 10.05 | 9.75 | 9.76 | 9.76 | -0.04 (-0.41%) | 34,810,938 |
| 19 Jul 2016 | CNY | 9.81 | 9.86 | 9.6 | 9.8 | 9.8 | -0.15 (-1.51%) | 41,942,161 |
| 18 Jul 2016 | CNY | 9.86 | 10.27 | 9.86 | 9.95 | 9.95 | +0.12 (+1.22%) | 56,360,268 |
| 15 Jul 2016 | CNY | 9.93 | 9.98 | 9.78 | 9.83 | 9.83 | -0.13 (-1.31%) | 34,214,323 |
| 14 Jul 2016 | CNY | 10.03 | 10.11 | 9.77 | 9.96 | 9.96 | -0.2 (-1.97%) | 58,818,491 |
| 13 Jul 2016 | CNY | 10.3 | 10.4 | 10.04 | 10.16 | 10.16 | -0.2 (-1.93%) | 84,624,361 |
| 12 Jul 2016 | CNY | 9.78 | 10.56 | 9.7 | 10.36 | 10.36 | +0.48 (+4.86%) | 142,558,667 |
| 11 Jul 2016 | CNY | 9.88 | 10.14 | 9.57 | 9.88 | 9.88 | +0.07 (+0.71%) | 118,166,228 |
| 8 Jul 2016 | CNY | 10.14 | 10.14 | 9.71 | 9.81 | 9.81 | -0.15 (-1.51%) | 127,152,060 |
| 7 Jul 2016 | CNY | 9.2 | 9.96 | 9.14 | 9.96 | 9.96 | +0.91 (+10.06%) | 149,814,453 |
| 6 Jul 2016 | CNY | 9.05 | 9.14 | 9 | 9.05 | 9.05 | -0.05 (-0.55%) | 33,786,050 |
| 5 Jul 2016 | CNY | 9.16 | 9.27 | 9 | 9.1 | 9.1 | -0.06 (-0.66%) | 50,279,031 |
| 4 Jul 2016 | CNY | 8.99 | 9.37 | 8.9 | 9.16 | 9.16 | +0.12 (+1.33%) | 50,083,070 |
| 1 Jul 2016 | CNY | 9.09 | 9.24 | 9.01 | 9.04 | 9.04 | -0.07 (-0.77%) | 33,291,284 |
| 30 Jun 2016 | CNY | 9.29 | 9.36 | 9.06 | 9.11 | 9.11 | -0.29 (-3.09%) | 50,707,442 |
| 29 Jun 2016 | CNY | 9.14 | 9.5 | 9.03 | 9.4 | 9.4 | +0.29 (+3.18%) | 82,597,653 |
| 28 Jun 2016 | CNY | 8.99 | 9.33 | 8.98 | 9.11 | 9.11 | +0.03 (+0.33%) | 45,011,899 |
| 27 Jun 2016 | CNY | 8.8 | 9.15 | 8.65 | 9.08 | 9.08 | +0.22 (+2.48%) | 47,343,364 |
| 24 Jun 2016 | CNY | 9.05 | 9.15 | 8.49 | 8.86 | 8.86 | -0.2 (-2.21%) | 67,060,417 |
| 23 Jun 2016 | CNY | 9.6 | 9.64 | 9 | 9.06 | 9.06 | -0.52 (-5.43%) | 77,253,085 |
| 22 Jun 2016 | CNY | 9.49 | 9.6 | 9.3 | 9.58 | 9.58 | +0.07 (+0.74%) | 48,563,463 |
| 21 Jun 2016 | CNY | 10.01 | 10.07 | 9.2 | 9.51 | 9.51 | -0.45 (-4.52%) | 91,863,116 |
| 20 Jun 2016 | CNY | 9.84 | 10.15 | 9.7 | 9.96 | 9.96 | +0.07 (+0.71%) | 69,761,483 |
| 17 Jun 2016 | CNY | 10.09 | 10.21 | 9.71 | 9.89 | 9.89 | -0.2 (-1.98%) | 95,105,339 |
| 16 Jun 2016 | CNY | 10.2 | 10.6 | 10 | 10.09 | 10.09 | -0.18 (-1.75%) | 137,198,984 |
| 15 Jun 2016 | CNY | 9.48 | 10.5 | 9.44 | 10.27 | 10.27 | +0.64 (+6.65%) | 153,707,375 |
