| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2016 | CNY | 7.45 | 7.47 | 7.37 | 7.39 | 7.39 | -0.01 (-0.14%) | 3,767,050 |
| 4 Aug 2016 | CNY | 7.37 | 7.43 | 7.3 | 7.4 | 7.4 | +0.03 (+0.41%) | 3,835,322 |
| 3 Aug 2016 | CNY | 7.37 | 7.44 | 7.35 | 7.37 | 7.37 | -0.03 (-0.41%) | 3,533,959 |
| 2 Aug 2016 | CNY | 7.49 | 7.49 | 7.36 | 7.4 | 7.4 | +0.01 (+0.14%) | 3,816,913 |
| 1 Aug 2016 | CNY | 7.4 | 7.46 | 7.21 | 7.39 | 7.39 | -0.07 (-0.94%) | 5,038,781 |
| 29 Jul 2016 | CNY | 7.44 | 7.55 | 7.38 | 7.46 | 7.46 | +0.03 (+0.40%) | 4,160,948 |
| 28 Jul 2016 | CNY | 7.49 | 7.55 | 7.34 | 7.43 | 7.43 | -0.07 (-0.93%) | 6,918,527 |
| 27 Jul 2016 | CNY | 7.88 | 7.94 | 7.42 | 7.5 | 7.5 | -0.4 (-5.06%) | 9,084,708 |
| 26 Jul 2016 | CNY | 7.82 | 7.91 | 7.81 | 7.9 | 7.9 | +0.09 (+1.15%) | 4,391,088 |
| 25 Jul 2016 | CNY | 7.83 | 7.9 | 7.8 | 7.81 | 7.81 | -0.05 (-0.64%) | 4,812,699 |
| 22 Jul 2016 | CNY | 7.94 | 8 | 7.83 | 7.86 | 7.86 | -0.08 (-1.01%) | 5,344,448 |
| 21 Jul 2016 | CNY | 8 | 8.04 | 7.9 | 7.94 | 7.94 | -0.05 (-0.63%) | 6,591,275 |
| 20 Jul 2016 | CNY | 8 | 8.09 | 7.96 | 7.99 | 7.99 | -0.01 (-0.13%) | 5,074,015 |
| 19 Jul 2016 | CNY | 7.94 | 8.1 | 7.85 | 8 | 8 | +0.07 (+0.88%) | 9,760,022 |
| 18 Jul 2016 | CNY | 8.04 | 8.04 | 7.8 | 7.93 | 7.93 | -0.11 (-1.37%) | 10,032,259 |
| 15 Jul 2016 | CNY | 8.15 | 8.15 | 8.02 | 8.04 | 8.04 | -0.12 (-1.47%) | 6,102,499 |
| 14 Jul 2016 | CNY | 8.15 | 8.17 | 8 | 8.16 | 8.16 | +0.01 (+0.12%) | 8,909,156 |
| 13 Jul 2016 | CNY | 7.88 | 8.35 | 7.88 | 8.15 | 8.15 | +0.25 (+3.16%) | 19,749,437 |
| 12 Jul 2016 | CNY | 7.84 | 7.93 | 7.76 | 7.9 | 7.9 | +0.14 (+1.80%) | 12,173,994 |
| 11 Jul 2016 | CNY | 7.73 | 7.83 | 7.69 | 7.76 | 7.76 | +0.04 (+0.52%) | 10,419,193 |
| 8 Jul 2016 | CNY | 7.8 | 7.87 | 7.72 | 7.72 | 7.72 | -0.14 (-1.78%) | 8,784,986 |
| 7 Jul 2016 | CNY | 7.71 | 7.87 | 7.67 | 7.86 | 7.86 | +0.16 (+2.08%) | 13,642,325 |
| 6 Jul 2016 | CNY | 7.69 | 7.79 | 7.63 | 7.7 | 7.7 | +0.01 (+0.13%) | 10,967,014 |
| 5 Jul 2016 | CNY | 7.73 | 7.8 | 7.64 | 7.69 | 7.69 | -0.04 (-0.52%) | 8,764,846 |
| 4 Jul 2016 | CNY | 7.61 | 7.78 | 7.6 | 7.73 | 7.73 | +0.1 (+1.31%) | 8,624,575 |
| 1 Jul 2016 | CNY | 7.56 | 7.73 | 7.55 | 7.63 | 7.63 | +0.05 (+0.66%) | 10,250,845 |
| 30 Jun 2016 | CNY | 7.6 | 7.62 | 7.49 | 7.58 | 7.58 | +0.01 (+0.13%) | 7,044,118 |
| 29 Jun 2016 | CNY | 7.58 | 7.61 | 7.48 | 7.57 | 7.57 | 0.0 (0.0%) | 9,161,807 |
| 28 Jun 2016 | CNY | 7.54 | 7.59 | 7.42 | 7.57 | 7.57 | -0.01 (-0.13%) | 9,127,735 |
| 27 Jun 2016 | CNY | 7.48 | 7.61 | 7.4 | 7.58 | 7.58 | +4.538 (+149.21%) | 9,994,962 |
| 27 Jun 2016 |
|
|||||||
