| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 7.42 | 7.51 | 7.38 | 7.44 | 7.44 | +0.015 (+0.20%) | 18,506,270 |
| 2 Aug 2016 | CNY | 7.4 | 7.46 | 7.33 | 7.425 | 7.425 | 0.0 (0.0%) | 17,493,352 |
| 1 Aug 2016 | CNY | 7.3 | 7.55 | 7.02 | 7.425 | 7.425 | +0.13 (+1.78%) | 33,866,224 |
| 29 Jul 2016 | CNY | 7.555 | 7.575 | 7.27 | 7.295 | 7.295 | -0.26 (-3.44%) | 37,669,262 |
| 28 Jul 2016 | CNY | 7.675 | 7.75 | 7.35 | 7.555 | 7.555 | -0.19 (-2.45%) | 43,205,882 |
| 27 Jul 2016 | CNY | 8.21 | 8.305 | 7.58 | 7.745 | 7.745 | -0.415 (-5.09%) | 50,262,080 |
| 26 Jul 2016 | CNY | 8.15 | 8.195 | 8.1 | 8.16 | 8.16 | +0.045 (+0.55%) | 23,225,428 |
| 25 Jul 2016 | CNY | 8.17 | 8.225 | 8.08 | 8.115 | 8.115 | -0.09 (-1.10%) | 25,991,278 |
| 22 Jul 2016 | CNY | 8.28 | 8.33 | 8.19 | 8.205 | 8.205 | -0.06 (-0.73%) | 23,846,176 |
| 21 Jul 2016 | CNY | 8.29 | 8.38 | 8.23 | 8.265 | 8.265 | -0.085 (-1.02%) | 25,237,796 |
| 20 Jul 2016 | CNY | 8.23 | 8.425 | 8.23 | 8.35 | 8.35 | +0.125 (+1.52%) | 31,597,766 |
| 19 Jul 2016 | CNY | 8.3 | 8.3 | 8.075 | 8.225 | 8.225 | -0.075 (-0.90%) | 39,442,184 |
| 18 Jul 2016 | CNY | 8.425 | 8.475 | 8.255 | 8.3 | 8.3 | -0.125 (-1.48%) | 30,947,578 |
| 15 Jul 2016 | CNY | 8.4 | 8.535 | 8.355 | 8.425 | 8.425 | -0.015 (-0.18%) | 30,069,178 |
| 14 Jul 2016 | CNY | 8.54 | 8.54 | 8.4 | 8.44 | 8.44 | -0.1 (-1.17%) | 34,773,046 |
| 13 Jul 2016 | CNY | 8.61 | 8.7 | 8.45 | 8.54 | 8.54 | -0.055 (-0.64%) | 46,904,236 |
| 12 Jul 2016 | CNY | 8.54 | 8.685 | 8.365 | 8.595 | 8.595 | +0.04 (+0.47%) | 52,945,878 |
| 11 Jul 2016 | CNY | 8.635 | 8.895 | 8.505 | 8.555 | 8.555 | -0.105 (-1.21%) | 59,898,582 |
| 8 Jul 2016 | CNY | 8.785 | 8.85 | 8.65 | 8.66 | 8.66 | -0.145 (-1.65%) | 56,270,900 |
| 7 Jul 2016 | CNY | 8.46 | 8.95 | 8.425 | 8.805 | 8.805 | +0.345 (+4.08%) | 105,056,500 |
| 6 Jul 2016 | CNY | 8.515 | 8.535 | 8.395 | 8.46 | 8.46 | -0.115 (-1.34%) | 40,830,840 |
| 5 Jul 2016 | CNY | 8.565 | 8.65 | 8.4 | 8.575 | 8.575 | +0.01 (+0.12%) | 60,091,540 |
| 4 Jul 2016 | CNY | 8.35 | 8.65 | 8.28 | 8.565 | 8.565 | +0.135 (+1.60%) | 52,523,638 |
| 1 Jul 2016 | CNY | 8.49 | 8.64 | 8.355 | 8.43 | 8.43 | -0.07 (-0.82%) | 44,151,632 |
| 30 Jun 2016 | CNY | 8.74 | 8.785 | 8.445 | 8.5 | 8.5 | -0.305 (-3.46%) | 70,596,622 |
| 29 Jun 2016 | CNY | 8.925 | 8.99 | 8.7 | 8.805 | 8.805 | -0.04 (-0.45%) | 73,345,654 |
| 28 Jun 2016 | CNY | 8.775 | 9.05 | 8.655 | 8.845 | 8.845 | +0.095 (+1.09%) | 92,036,450 |
| 27 Jun 2016 | CNY | 8.205 | 8.75 | 8.195 | 8.75 | 8.75 | +0.545 (+6.64%) | 83,973,734 |
| 24 Jun 2016 | CNY | 8.35 | 8.56 | 7.7 | 8.205 | 8.205 | -0.145 (-1.74%) | 79,790,666 |
| 23 Jun 2016 | CNY | 8.575 | 8.575 | 8.31 | 8.35 | 8.35 | -0.275 (-3.19%) | 64,152,202 |
