| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2016 | CNY | 7.52 | 7.535 | 7.4 | 7.44 | 7.44 | -0.11 (-1.46%) | 13,145,514 |
| 15 Jul 2016 | CNY | 7.465 | 7.62 | 7.465 | 7.55 | 7.55 | +0.02 (+0.27%) | 15,539,296 |
| 14 Jul 2016 | CNY | 7.56 | 7.635 | 7.455 | 7.53 | 7.53 | -0.095 (-1.25%) | 16,573,138 |
| 13 Jul 2016 | CNY | 7.475 | 7.64 | 7.44 | 7.625 | 7.625 | +0.155 (+2.07%) | 27,679,262 |
| 12 Jul 2016 | CNY | 7.49 | 7.55 | 7.31 | 7.47 | 7.47 | -0.1 (-1.32%) | 40,870,768 |
| 11 Jul 2016 | CNY | 7.45 | 7.695 | 7.45 | 7.57 | 7.57 | +0.085 (+1.14%) | 27,093,970 |
| 8 Jul 2016 | CNY | 7.555 | 7.565 | 7.44 | 7.485 | 7.485 | -0.035 (-0.47%) | 14,806,408 |
| 7 Jul 2016 | CNY | 7.61 | 7.635 | 7.405 | 7.52 | 7.52 | -0.09 (-1.18%) | 23,777,052 |
| 6 Jul 2016 | CNY | 7.73 | 7.785 | 7.595 | 7.61 | 7.61 | -0.11 (-1.42%) | 21,775,768 |
| 5 Jul 2016 | CNY | 7.665 | 7.725 | 7.535 | 7.72 | 7.72 | +0.075 (+0.98%) | 20,293,212 |
| 4 Jul 2016 | CNY | 7.445 | 7.685 | 7.43 | 7.645 | 7.645 | +0.1 (+1.33%) | 15,228,762 |
| 1 Jul 2016 | CNY | 7.685 | 7.735 | 7.515 | 7.545 | 7.545 | -0.105 (-1.37%) | 15,427,272 |
| 30 Jun 2016 | CNY | 7.685 | 7.81 | 7.565 | 7.65 | 7.65 | -0.075 (-0.97%) | 19,126,298 |
| 29 Jun 2016 | CNY | 7.84 | 7.92 | 7.685 | 7.725 | 7.725 | -0.105 (-1.34%) | 18,289,014 |
| 28 Jun 2016 | CNY | 7.7 | 7.94 | 7.65 | 7.83 | 7.83 | +0.11 (+1.42%) | 34,354,662 |
| 27 Jun 2016 | CNY | 7.25 | 7.805 | 7.25 | 7.72 | 7.72 | +0.42 (+5.75%) | 33,936,804 |
| 24 Jun 2016 | CNY | 7.52 | 7.58 | 7.02 | 7.3 | 7.3 | -0.21 (-2.80%) | 30,777,802 |
| 23 Jun 2016 | CNY | 7.79 | 7.795 | 7.505 | 7.51 | 7.51 | -0.13 (-1.70%) | 21,595,148 |
| 22 Jun 2016 | CNY | 7.35 | 7.675 | 7.31 | 7.64 | 7.64 | +0.21 (+2.83%) | 21,446,278 |
| 21 Jun 2016 | CNY | 7.75 | 7.81 | 7.35 | 7.43 | 7.43 | -0.255 (-3.32%) | 26,283,244 |
| 20 Jun 2016 | CNY | 7.695 | 7.755 | 7.465 | 7.685 | 7.685 | +0.04 (+0.52%) | 29,353,948 |
| 17 Jun 2016 | CNY | 7.595 | 7.825 | 7.39 | 7.645 | 7.645 | +0.125 (+1.66%) | 54,707,502 |
| 16 Jun 2016 | CNY | 7.5 | 7.82 | 7.47 | 7.52 | 7.52 | 0.0 (0.0%) | 35,943,862 |
| 15 Jun 2016 | CNY | 6.98 | 7.675 | 6.98 | 7.52 | 7.52 | +0.345 (+4.81%) | 42,434,070 |
| 14 Jun 2016 | CNY | 7.305 | 7.395 | 6.95 | 7.175 | 7.175 | -0.195 (-2.65%) | 34,955,802 |
| 13 Jun 2016 | CNY | 7.925 | 8.115 | 7.3 | 7.37 | 7.37 | -0.71 (-8.79%) | 28,989,894 |
| 8 Jun 2016 | CNY | 8.08 | 8.2 | 7.945 | 8.08 | 8.08 | -0.05 (-0.62%) | 23,985,372 |
| 7 Jun 2016 | CNY | 8.125 | 8.22 | 8.04 | 8.13 | 8.13 | -0.095 (-1.16%) | 30,537,650 |
| 6 Jun 2016 | CNY | 8.25 | 8.315 | 8.02 | 8.225 | 8.225 | +0.055 (+0.67%) | 37,844,014 |
| 3 Jun 2016 | CNY | 8.225 | 8.5 | 8.1 | 8.17 | 8.17 | -0.14 (-1.68%) | 53,039,198 |
