| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2016 | CNY | 7.36 | 7.455 | 7.325 | 7.39 | 7.39 | +0.03 (+0.41%) | 5,978,908 |
| 8 Aug 2016 | CNY | 7.35 | 7.405 | 7.235 | 7.36 | 7.36 | -0.02 (-0.27%) | 5,635,166 |
| 5 Aug 2016 | CNY | 7.505 | 7.54 | 7.35 | 7.38 | 7.38 | -0.12 (-1.60%) | 4,898,370 |
| 4 Aug 2016 | CNY | 7.47 | 7.54 | 7.44 | 7.5 | 7.5 | +0.03 (+0.40%) | 3,472,108 |
| 3 Aug 2016 | CNY | 7.53 | 7.555 | 7.44 | 7.47 | 7.47 | -0.055 (-0.73%) | 3,304,920 |
| 2 Aug 2016 | CNY | 7.445 | 7.57 | 7.365 | 7.525 | 7.525 | +0.085 (+1.14%) | 5,545,806 |
| 1 Aug 2016 | CNY | 7.375 | 7.475 | 7.2 | 7.44 | 7.44 | -0.005 (-0.07%) | 5,360,836 |
| 29 Jul 2016 | CNY | 7.425 | 7.5 | 7.375 | 7.445 | 7.445 | +0.02 (+0.27%) | 5,533,806 |
| 28 Jul 2016 | CNY | 7.5 | 7.555 | 7.36 | 7.425 | 7.425 | -0.115 (-1.53%) | 8,314,882 |
| 27 Jul 2016 | CNY | 7.735 | 7.775 | 7.165 | 7.54 | 7.54 | -0.195 (-2.52%) | 16,077,306 |
| 26 Jul 2016 | CNY | 7.645 | 7.8 | 7.585 | 7.735 | 7.735 | +0.075 (+0.98%) | 13,621,670 |
| 25 Jul 2016 | CNY | 7.95 | 8.03 | 7.6 | 7.66 | 7.66 | -0.275 (-3.47%) | 19,281,472 |
| 22 Jul 2016 | CNY | 8.295 | 8.295 | 7.9 | 7.935 | 7.935 | -0.335 (-4.05%) | 12,728,858 |
| 21 Jul 2016 | CNY | 8.35 | 8.415 | 8.21 | 8.27 | 8.27 | -0.06 (-0.72%) | 7,439,416 |
| 20 Jul 2016 | CNY | 8.28 | 8.44 | 8.26 | 8.33 | 8.33 | +0.05 (+0.60%) | 5,612,664 |
| 19 Jul 2016 | CNY | 8.185 | 8.375 | 8.095 | 8.28 | 8.28 | +0.09 (+1.10%) | 7,855,004 |
| 18 Jul 2016 | CNY | 8.29 | 8.29 | 8.145 | 8.19 | 8.19 | -0.135 (-1.62%) | 8,110,006 |
| 15 Jul 2016 | CNY | 8.475 | 8.58 | 8.305 | 8.325 | 8.325 | -0.19 (-2.23%) | 8,198,630 |
| 14 Jul 2016 | CNY | 8.58 | 8.675 | 8.315 | 8.515 | 8.515 | -0.12 (-1.39%) | 14,275,618 |
| 13 Jul 2016 | CNY | 8.66 | 8.9 | 8.5 | 8.635 | 8.635 | -0.025 (-0.29%) | 12,937,428 |
| 12 Jul 2016 | CNY | 8.5 | 8.725 | 8.2 | 8.66 | 8.66 | +0.14 (+1.64%) | 16,633,482 |
| 11 Jul 2016 | CNY | 8.5 | 8.8 | 8.255 | 8.52 | 8.52 | -0.1 (-1.16%) | 19,565,206 |
| 8 Jul 2016 | CNY | 8.45 | 8.79 | 8.35 | 8.62 | 8.62 | +0.07 (+0.82%) | 24,383,584 |
| 7 Jul 2016 | CNY | 7.955 | 8.735 | 7.925 | 8.55 | 8.55 | +0.465 (+5.75%) | 55,763,410 |
| 6 Jul 2016 | CNY | 7.59 | 8.16 | 7.58 | 8.085 | 8.085 | +0.445 (+5.82%) | 25,591,606 |
| 5 Jul 2016 | CNY | 7.685 | 7.735 | 7.595 | 7.64 | 7.64 | -0.07 (-0.91%) | 11,177,818 |
| 4 Jul 2016 | CNY | 7.405 | 7.72 | 7.35 | 7.71 | 7.71 | +0.19 (+2.53%) | 21,614,760 |
| 1 Jul 2016 | CNY | 7.55 | 7.57 | 7.46 | 7.52 | 7.52 | -0.035 (-0.46%) | 10,533,884 |
| 30 Jun 2016 | CNY | 7.625 | 7.625 | 7.46 | 7.555 | 7.555 | +0.015 (+0.20%) | 8,976,050 |
| 29 Jun 2016 | CNY | 7.805 | 7.84 | 7.49 | 7.54 | 7.54 | -0.225 (-2.90%) | 19,892,404 |
