| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 9.0972 | 9.1944 | 9.0278 | 9.0625 | 9.0625 | -0.035 (-0.38%) | 7,287,520 |
| 2 Aug 2016 | CNY | 9.1389 | 9.1389 | 9.0278 | 9.0972 | 9.0972 | -0.035 (-0.38%) | 4,941,774 |
| 1 Aug 2016 | CNY | 9.1806 | 9.1806 | 9 | 9.1319 | 9.1319 | 0.0 (0.0%) | 6,641,612 |
| 29 Jul 2016 | CNY | 9.375 | 9.375 | 9.125 | 9.1319 | 9.1319 | -0.236 (-2.52%) | 6,043,413 |
| 28 Jul 2016 | CNY | 9.3125 | 9.5625 | 9.3125 | 9.3681 | 9.3681 | -0.09 (-0.95%) | 6,156,624 |
| 27 Jul 2016 | CNY | 9.7222 | 9.7778 | 9.0972 | 9.4583 | 9.4583 | -0.368 (-3.75%) | 15,258,687 |
| 26 Jul 2016 | CNY | 9.7222 | 9.9028 | 9.6111 | 9.8264 | 9.8264 | +0.125 (+1.29%) | 7,167,617 |
| 25 Jul 2016 | CNY | 9.5903 | 9.7847 | 9.5833 | 9.7014 | 9.7014 | -0.16 (-1.62%) | 10,835,131 |
| 22 Jul 2016 | CNY | 10.1389 | 10.2431 | 9.8125 | 9.8611 | 9.8611 | -0.354 (-3.47%) | 17,034,888 |
| 21 Jul 2016 | CNY | 9.9931 | 10.3958 | 9.9236 | 10.2153 | 10.2153 | +0.09 (+0.89%) | 22,490,948 |
| 20 Jul 2016 | CNY | 9.7847 | 10.6667 | 9.7153 | 10.125 | 10.125 | +0.361 (+3.70%) | 28,373,437 |
| 19 Jul 2016 | CNY | 9.7222 | 9.8264 | 9.6528 | 9.7639 | 9.7639 | -0.028 (-0.28%) | 5,872,147 |
| 18 Jul 2016 | CNY | 9.7917 | 9.8958 | 9.6875 | 9.7917 | 9.7917 | -0.056 (-0.56%) | 8,237,518 |
| 15 Jul 2016 | CNY | 9.7083 | 9.9514 | 9.7083 | 9.8472 | 9.8472 | -0.118 (-1.19%) | 7,267,216 |
| 14 Jul 2016 | CNY | 10.1458 | 10.1458 | 9.9236 | 9.9653 | 9.9653 | -0.021 (-0.21%) | 12,355,525 |
| 13 Jul 2016 | CNY | 9.7917 | 10.0347 | 9.6597 | 9.9861 | 9.9861 | +0.215 (+2.20%) | 16,140,437 |
| 12 Jul 2016 | CNY | 9.7778 | 9.8611 | 9.4514 | 9.7708 | 9.7708 | -0.056 (-0.57%) | 11,813,870 |
| 11 Jul 2016 | CNY | 9.8333 | 9.9722 | 9.7986 | 9.8264 | 9.8264 | -0.007 (-0.07%) | 7,922,481 |
| 8 Jul 2016 | CNY | 10.0556 | 10.0556 | 9.7569 | 9.8333 | 9.8333 | -0.132 (-1.32%) | 8,893,031 |
| 7 Jul 2016 | CNY | 9.8681 | 10.125 | 9.8125 | 9.9653 | 9.9653 | +0.16 (+1.63%) | 13,076,058 |
| 6 Jul 2016 | CNY | 9.9444 | 9.9444 | 9.7431 | 9.8056 | 9.8056 | -0.146 (-1.47%) | 9,891,167 |
| 5 Jul 2016 | CNY | 10.2083 | 10.2083 | 9.875 | 9.9514 | 9.9514 | -0.188 (-1.85%) | 16,113,945 |
| 4 Jul 2016 | CNY | 10 | 10.2639 | 9.8056 | 10.1389 | 10.1389 | +0.181 (+1.81%) | 13,624,267 |
| 1 Jul 2016 | CNY | 10.1042 | 10.2639 | 9.9097 | 9.9583 | 9.9583 | -0.09 (-0.90%) | 12,022,673 |
| 30 Jun 2016 | CNY | 9.8889 | 10.1875 | 9.8264 | 10.0486 | 10.0486 | +0.125 (+1.26%) | 13,869,246 |
| 29 Jun 2016 | CNY | 10.1528 | 10.2083 | 9.8819 | 9.9236 | 9.9236 | -0.195 (-1.92%) | 14,096,420 |
| 28 Jun 2016 | CNY | 9.8472 | 10.2014 | 9.7292 | 10.1181 | 10.1181 | +0.222 (+2.25%) | 15,715,356 |
| 27 Jun 2016 | CNY | 9.4097 | 9.8958 | 9.2708 | 9.8958 | 9.8958 | +0.451 (+4.78%) | 12,562,434 |
| 24 Jun 2016 | CNY | 9.5278 | 9.6389 | 8.8889 | 9.4444 | 9.4444 | -0.083 (-0.88%) | 11,507,181 |
| 23 Jun 2016 | CNY | 9.6667 | 9.6667 | 9.4444 | 9.5278 | 9.5278 | -0.111 (-1.15%) | 7,814,613 |
