| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2016 | CNY | 7.8 | 7.85 | 7.71 | 7.73 | 7.73 | -0.07 (-0.90%) | 3,263,615 |
| 19 Aug 2016 | CNY | 7.85 | 7.87 | 7.75 | 7.8 | 7.8 | -0.06 (-0.76%) | 3,392,403 |
| 18 Aug 2016 | CNY | 7.9 | 7.93 | 7.81 | 7.86 | 7.86 | 0.0 (0.0%) | 4,146,305 |
| 17 Aug 2016 | CNY | 7.89 | 7.94 | 7.76 | 7.86 | 7.86 | -0.03 (-0.38%) | 6,394,723 |
| 16 Aug 2016 | CNY | 7.76 | 7.9 | 7.7 | 7.89 | 7.89 | +0.14 (+1.81%) | 8,470,972 |
| 15 Aug 2016 | CNY | 7.52 | 7.77 | 7.47 | 7.75 | 7.75 | +0.24 (+3.20%) | 6,156,268 |
| 12 Aug 2016 | CNY | 7.47 | 7.58 | 7.45 | 7.51 | 7.51 | +0.06 (+0.81%) | 2,336,775 |
| 11 Aug 2016 | CNY | 7.6 | 7.65 | 7.4 | 7.45 | 7.45 | -0.18 (-2.36%) | 3,336,800 |
| 10 Aug 2016 | CNY | 7.67 | 7.75 | 7.63 | 7.63 | 7.63 | -0.08 (-1.04%) | 2,934,450 |
| 9 Aug 2016 | CNY | 7.66 | 7.73 | 7.6 | 7.71 | 7.71 | +0.07 (+0.92%) | 4,087,801 |
| 8 Aug 2016 | CNY | 7.54 | 7.66 | 7.51 | 7.64 | 7.64 | +0.01 (+0.13%) | 4,054,142 |
| 5 Aug 2016 | CNY | 7.49 | 7.7 | 7.4 | 7.63 | 7.63 | +0.2 (+2.69%) | 4,837,688 |
| 4 Aug 2016 | CNY | 7.42 | 7.46 | 7.37 | 7.43 | 7.43 | +0.02 (+0.27%) | 2,416,970 |
| 3 Aug 2016 | CNY | 7.48 | 7.49 | 7.4 | 7.41 | 7.41 | -0.07 (-0.94%) | 3,780,144 |
| 2 Aug 2016 | CNY | 7.47 | 7.53 | 7.4 | 7.48 | 7.48 | +0.02 (+0.27%) | 2,015,947 |
| 1 Aug 2016 | CNY | 7.55 | 7.56 | 7.4 | 7.46 | 7.46 | -0.11 (-1.45%) | 2,923,625 |
| 29 Jul 2016 | CNY | 7.7 | 7.7 | 7.5 | 7.57 | 7.57 | -0.13 (-1.69%) | 4,046,761 |
| 28 Jul 2016 | CNY | 7.68 | 7.74 | 7.45 | 7.7 | 7.7 | +0.04 (+0.52%) | 7,362,011 |
| 27 Jul 2016 | CNY | 8.11 | 8.13 | 7.51 | 7.66 | 7.66 | -0.44 (-5.43%) | 9,699,396 |
| 26 Jul 2016 | CNY | 8.06 | 8.1 | 8.06 | 8.1 | 8.1 | +0.04 (+0.50%) | 4,665,495 |
| 25 Jul 2016 | CNY | 8.08 | 8.14 | 8 | 8.06 | 8.06 | -0.02 (-0.25%) | 6,594,780 |
| 22 Jul 2016 | CNY | 8.03 | 8.08 | 7.99 | 8.08 | 8.08 | +0.06 (+0.75%) | 4,769,770 |
| 21 Jul 2016 | CNY | 8.04 | 8.08 | 8 | 8.02 | 8.02 | -0.02 (-0.25%) | 5,008,488 |
| 20 Jul 2016 | CNY | 8.09 | 8.1 | 8.02 | 8.04 | 8.04 | -0.04 (-0.50%) | 5,650,457 |
| 19 Jul 2016 | CNY | 8.07 | 8.15 | 8.02 | 8.08 | 8.08 | 0.0 (0.0%) | 5,779,397 |
| 18 Jul 2016 | CNY | 8.34 | 8.35 | 7.99 | 8.08 | 8.08 | -0.26 (-3.12%) | 16,943,976 |
| 15 Jul 2016 | CNY | 8.2 | 8.37 | 8.14 | 8.34 | 8.34 | +0.13 (+1.58%) | 16,423,298 |
| 14 Jul 2016 | CNY | 8.12 | 8.21 | 8.01 | 8.21 | 8.21 | +0.13 (+1.61%) | 9,701,694 |
| 13 Jul 2016 | CNY | 8.14 | 8.16 | 7.99 | 8.08 | 8.08 | -0.06 (-0.74%) | 11,710,730 |
| 12 Jul 2016 | CNY | 7.95 | 8.16 | 7.95 | 8.14 | 8.14 | +0.18 (+2.26%) | 10,909,207 |
