| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 9.75 | 9.7667 | 9.6667 | 9.725 | 9.725 | -0.05 (-0.51%) | 4,412,941 |
| 2 Aug 2016 | CNY | 9.7083 | 9.7917 | 9.625 | 9.775 | 9.775 | +0.1 (+1.03%) | 3,834,271 |
| 1 Aug 2016 | CNY | 10.0667 | 10.1583 | 9.5917 | 9.675 | 9.675 | -0.483 (-4.76%) | 10,126,570 |
| 29 Jul 2016 | CNY | 10.125 | 10.2333 | 9.9333 | 10.1583 | 10.1583 | +0.017 (+0.16%) | 6,482,398 |
| 28 Jul 2016 | CNY | 10.0583 | 10.25 | 9.9167 | 10.1417 | 10.1417 | +0.1 (+1.00%) | 7,757,202 |
| 27 Jul 2016 | CNY | 10.7917 | 10.85 | 10.0333 | 10.0417 | 10.0417 | -0.75 (-6.95%) | 15,694,755 |
| 26 Jul 2016 | CNY | 10.6583 | 10.875 | 10.6583 | 10.7917 | 10.7917 | +0.083 (+0.78%) | 6,262,758 |
| 25 Jul 2016 | CNY | 10.625 | 10.85 | 10.6167 | 10.7083 | 10.7083 | -0.008 (-0.08%) | 7,800,594 |
| 22 Jul 2016 | CNY | 11 | 11.0667 | 10.6917 | 10.7167 | 10.7167 | -0.033 (-0.31%) | 10,875,214 |
| 21 Jul 2016 | CNY | 10.8417 | 11.0417 | 10.6833 | 10.75 | 10.75 | -0.133 (-1.22%) | 14,853,252 |
| 20 Jul 2016 | CNY | 11.1 | 11.2417 | 10.8333 | 10.8833 | 10.8833 | -0.217 (-1.95%) | 15,577,528 |
| 19 Jul 2016 | CNY | 10.9667 | 11.3333 | 10.7917 | 11.1 | 11.1 | +0.133 (+1.22%) | 20,244,237 |
| 18 Jul 2016 | CNY | 10.6417 | 11.125 | 10.6 | 10.9667 | 10.9667 | +0.292 (+2.73%) | 19,804,274 |
| 15 Jul 2016 | CNY | 10.7083 | 10.9583 | 10.5333 | 10.675 | 10.675 | +0.083 (+0.79%) | 18,567,049 |
| 14 Jul 2016 | CNY | 10.5417 | 10.625 | 10.4 | 10.5917 | 10.5917 | +0.067 (+0.63%) | 11,952,740 |
| 13 Jul 2016 | CNY | 10.4 | 10.7083 | 10.3167 | 10.525 | 10.525 | +0.125 (+1.20%) | 16,511,570 |
| 12 Jul 2016 | CNY | 10.2333 | 10.4083 | 10.0167 | 10.4 | 10.4 | +0.1 (+0.97%) | 12,282,607 |
| 11 Jul 2016 | CNY | 10.3167 | 10.5 | 10.2333 | 10.3 | 10.3 | +0.017 (+0.16%) | 13,707,500 |
| 8 Jul 2016 | CNY | 10.2917 | 10.3833 | 10.1833 | 10.2833 | 10.2833 | -0.008 (-0.08%) | 7,042,242 |
| 7 Jul 2016 | CNY | 10.4167 | 10.45 | 10.1167 | 10.2917 | 10.2917 | -0.133 (-1.28%) | 8,266,999 |
| 6 Jul 2016 | CNY | 10.3167 | 10.4833 | 10.275 | 10.425 | 10.425 | +0.025 (+0.24%) | 10,944,938 |
| 5 Jul 2016 | CNY | 10.4333 | 10.5667 | 10.3167 | 10.4 | 10.4 | +0.017 (+0.16%) | 13,045,735 |
| 4 Jul 2016 | CNY | 10.1083 | 10.45 | 10.0667 | 10.3833 | 10.3833 | +0.2 (+1.96%) | 13,133,396 |
| 1 Jul 2016 | CNY | 10.275 | 10.425 | 10.1667 | 10.1833 | 10.1833 | -0.092 (-0.89%) | 10,470,853 |
| 30 Jun 2016 | CNY | 10.3167 | 10.4167 | 10.175 | 10.275 | 10.275 | 0.0 (0.0%) | 10,983,597 |
| 29 Jun 2016 | CNY | 10.45 | 10.4833 | 10.2 | 10.275 | 10.275 | -0.167 (-1.60%) | 15,159,775 |
| 28 Jun 2016 | CNY | 10.2667 | 10.5667 | 10.1417 | 10.4417 | 10.4417 | +0.167 (+1.62%) | 19,688,606 |
| 27 Jun 2016 | CNY | 9.7167 | 10.2917 | 9.7167 | 10.275 | 10.275 | +0.392 (+3.96%) | 13,473,838 |
| 24 Jun 2016 | CNY | 10.2 | 10.2917 | 9.5833 | 9.8833 | 9.8833 | -0.292 (-2.87%) | 14,727,571 |
| 23 Jun 2016 | CNY | 10.0417 | 10.2917 | 9.9667 | 10.175 | 10.175 | +0.117 (+1.16%) | 15,897,394 |
