| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 7.89 | 8.04 | 7.87 | 7.93 | 7.93 | +0.04 (+0.51%) | 28,040,002 |
| 25 Jul 2016 | CNY | 7.83 | 7.95 | 7.78 | 7.89 | 7.89 | +0.04 (+0.51%) | 24,014,110 |
| 22 Jul 2016 | CNY | 7.82 | 7.93 | 7.76 | 7.85 | 7.85 | +0.01 (+0.13%) | 27,535,351 |
| 21 Jul 2016 | CNY | 7.87 | 7.93 | 7.82 | 7.84 | 7.84 | -0.02 (-0.25%) | 22,545,979 |
| 20 Jul 2016 | CNY | 7.94 | 7.95 | 7.85 | 7.86 | 7.86 | -0.07 (-0.88%) | 19,626,092 |
| 19 Jul 2016 | CNY | 7.99 | 8 | 7.86 | 7.93 | 7.93 | -0.06 (-0.75%) | 27,511,642 |
| 18 Jul 2016 | CNY | 7.92 | 8.18 | 7.89 | 7.99 | 7.99 | +0.06 (+0.76%) | 45,970,147 |
| 15 Jul 2016 | CNY | 7.9 | 8.06 | 7.81 | 7.93 | 7.93 | +0.06 (+0.76%) | 31,454,592 |
| 14 Jul 2016 | CNY | 7.92 | 7.93 | 7.82 | 7.87 | 7.87 | -0.07 (-0.88%) | 22,954,839 |
| 13 Jul 2016 | CNY | 7.86 | 7.99 | 7.81 | 7.94 | 7.94 | +0.12 (+1.53%) | 40,407,416 |
| 12 Jul 2016 | CNY | 7.74 | 7.83 | 7.67 | 7.82 | 7.82 | +0.08 (+1.03%) | 25,888,791 |
| 11 Jul 2016 | CNY | 7.79 | 7.85 | 7.73 | 7.74 | 7.74 | -0.06 (-0.77%) | 23,913,366 |
| 8 Jul 2016 | CNY | 7.79 | 7.88 | 7.78 | 7.8 | 7.8 | -0.01 (-0.13%) | 20,849,920 |
| 7 Jul 2016 | CNY | 7.91 | 7.91 | 7.75 | 7.81 | 7.81 | -0.1 (-1.26%) | 29,200,908 |
| 6 Jul 2016 | CNY | 7.9 | 7.93 | 7.78 | 7.91 | 7.91 | +0.01 (+0.13%) | 33,130,597 |
| 5 Jul 2016 | CNY | 8.06 | 8.06 | 7.83 | 7.9 | 7.9 | -0.05 (-0.63%) | 34,297,687 |
| 4 Jul 2016 | CNY | 7.7 | 8 | 7.67 | 7.95 | 7.95 | +0.18 (+2.32%) | 44,976,356 |
| 1 Jul 2016 | CNY | 7.92 | 7.97 | 7.72 | 7.77 | 7.77 | -0.15 (-1.89%) | 40,463,548 |
| 30 Jun 2016 | CNY | 8.03 | 8.08 | 7.86 | 7.92 | 7.92 | -0.03 (-0.38%) | 41,139,365 |
| 29 Jun 2016 | CNY | 7.97 | 8.19 | 7.93 | 7.95 | 7.95 | -0.23 (-2.81%) | 83,047,475 |
| 28 Jun 2016 | CNY | 7.56 | 8.38 | 7.52 | 8.18 | 8.18 | +0.56 (+7.35%) | 136,861,972 |
| 27 Jun 2016 | CNY | 7.44 | 7.68 | 7.39 | 7.62 | 7.62 | +0.08 (+1.06%) | 49,656,749 |
| 24 Jun 2016 | CNY | 7.29 | 7.77 | 7.26 | 7.54 | 7.54 | +0.25 (+3.43%) | 79,686,373 |
| 23 Jun 2016 | CNY | 7.36 | 7.37 | 7.26 | 7.29 | 7.29 | -0.06 (-0.82%) | 18,160,105 |
| 22 Jun 2016 | CNY | 7.36 | 7.38 | 7.25 | 7.35 | 7.35 | +0.04 (+0.55%) | 19,565,295 |
| 21 Jun 2016 | CNY | 7.3 | 7.43 | 7.26 | 7.31 | 7.31 | +0.06 (+0.83%) | 27,751,647 |
| 20 Jun 2016 | CNY | 7.32 | 7.33 | 7.2 | 7.25 | 7.25 | -0.04 (-0.55%) | 13,996,229 |
| 17 Jun 2016 | CNY | 7.27 | 7.4 | 7.25 | 7.29 | 7.29 | +0.03 (+0.41%) | 18,139,976 |
| 16 Jun 2016 | CNY | 7.37 | 7.39 | 7.25 | 7.26 | 7.26 | -0.11 (-1.49%) | 19,970,387 |
| 15 Jun 2016 | CNY | 7.15 | 7.4 | 7.12 | 7.37 | 7.37 | +0.14 (+1.94%) | 24,616,086 |
