| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 8.1 | 8.4333 | 8.06 | 8.42 | 8.42 | +0.3 (+3.69%) | 15,255,538 |
| 2 Aug 2016 | CNY | 8.1467 | 8.1733 | 8.02 | 8.12 | 8.12 | -0.013 (-0.16%) | 7,211,929 |
| 1 Aug 2016 | CNY | 8.32 | 8.4733 | 7.98 | 8.1333 | 8.1333 | -0.14 (-1.69%) | 15,317,796 |
| 29 Jul 2016 | CNY | 8.16 | 8.4867 | 8.12 | 8.2733 | 8.2733 | +0.073 (+0.89%) | 16,701,238 |
| 28 Jul 2016 | CNY | 7.86 | 8.22 | 7.8467 | 8.2 | 8.2 | +0.28 (+3.54%) | 9,837,052 |
| 27 Jul 2016 | CNY | 8.2867 | 8.32 | 7.8267 | 7.92 | 7.92 | -0.367 (-4.43%) | 11,094,244 |
| 26 Jul 2016 | CNY | 8.3133 | 8.3267 | 8.24 | 8.2867 | 8.2867 | +0.013 (+0.16%) | 6,850,833 |
| 25 Jul 2016 | CNY | 8.1533 | 8.2733 | 8.12 | 8.2733 | 8.2733 | +0.133 (+1.64%) | 6,561,715 |
| 22 Jul 2016 | CNY | 8.14 | 8.2133 | 8.1333 | 8.14 | 8.14 | -0.067 (-0.81%) | 4,621,926 |
| 21 Jul 2016 | CNY | 8.2067 | 8.2867 | 8.1733 | 8.2067 | 8.2067 | 0.0 (0.0%) | 6,120,417 |
| 20 Jul 2016 | CNY | 8.2867 | 8.3067 | 8.1667 | 8.2067 | 8.2067 | -0.113 (-1.36%) | 7,875,244 |
| 19 Jul 2016 | CNY | 8.1667 | 8.42 | 8.16 | 8.32 | 8.32 | +0.12 (+1.46%) | 9,561,181 |
| 18 Jul 2016 | CNY | 8.1933 | 8.2533 | 8.1533 | 8.2 | 8.2 | 0.0 (0.0%) | 5,829,970 |
| 15 Jul 2016 | CNY | 8.28 | 8.2867 | 8.1667 | 8.2 | 8.2 | -0.107 (-1.28%) | 8,387,746 |
| 14 Jul 2016 | CNY | 8.2 | 8.3867 | 8.1333 | 8.3067 | 8.3067 | +0.1 (+1.22%) | 14,151,481 |
| 13 Jul 2016 | CNY | 8.0667 | 8.22 | 8.0533 | 8.2067 | 8.2067 | +0.133 (+1.65%) | 13,355,284 |
| 12 Jul 2016 | CNY | 7.9933 | 8.0933 | 7.8667 | 8.0733 | 8.0733 | +0.093 (+1.17%) | 10,328,464 |
| 11 Jul 2016 | CNY | 7.94 | 8.14 | 7.9 | 7.98 | 7.98 | +0.04 (+0.50%) | 17,401,177 |
| 8 Jul 2016 | CNY | 7.8933 | 7.9933 | 7.8 | 7.94 | 7.94 | +0.047 (+0.59%) | 9,857,976 |
| 7 Jul 2016 | CNY | 7.86 | 7.9067 | 7.8133 | 7.8933 | 7.8933 | +0.027 (+0.34%) | 10,858,882 |
| 6 Jul 2016 | CNY | 8.0933 | 8.1067 | 7.7933 | 7.8667 | 7.8667 | -0.233 (-2.88%) | 27,038,248 |
| 5 Jul 2016 | CNY | 8.0667 | 8.1067 | 8.0133 | 8.1 | 8.1 | +0.06 (+0.75%) | 5,823,325 |
| 4 Jul 2016 | CNY | 7.9333 | 8.14 | 7.9333 | 8.04 | 8.04 | +0.08 (+1.01%) | 9,182,085 |
| 1 Jul 2016 | CNY | 7.9733 | 8.0333 | 7.9267 | 7.96 | 7.96 | -0.013 (-0.17%) | 2,272,558 |
| 30 Jun 2016 | CNY | 7.9533 | 8.04 | 7.9533 | 7.9733 | 7.9733 | +0.02 (+0.25%) | 3,249,936 |
| 29 Jun 2016 | CNY | 7.9533 | 7.9933 | 7.92 | 7.9533 | 7.9533 | -0.013 (-0.17%) | 3,060,397 |
| 28 Jun 2016 | CNY | 7.8067 | 7.9733 | 7.8067 | 7.9667 | 7.9667 | +0.113 (+1.44%) | 4,227,393 |
| 27 Jun 2016 | CNY | 7.7867 | 7.8533 | 7.7333 | 7.8533 | 7.8533 | +0.107 (+1.38%) | 3,779,994 |
| 24 Jun 2016 | CNY | 7.8333 | 7.92 | 7.6 | 7.7467 | 7.7467 | -0.093 (-1.19%) | 4,091,595 |
| 23 Jun 2016 | CNY | 7.9667 | 7.9667 | 7.7733 | 7.84 | 7.84 | -0.093 (-1.18%) | 3,793,879 |
