| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 10.1539 | 10.6923 | 9.9539 | 10.6846 | 10.6846 | +0.531 (+5.23%) | 16,006,071 |
| 2 Aug 2016 | CNY | 10.2308 | 10.3846 | 9.8769 | 10.1539 | 10.1539 | -0.238 (-2.29%) | 7,285,068 |
| 1 Aug 2016 | CNY | 10.2769 | 10.7539 | 10.1692 | 10.3923 | 10.3923 | +0.085 (+0.82%) | 11,753,891 |
| 29 Jul 2016 | CNY | 10.1923 | 10.4615 | 10.1462 | 10.3077 | 10.3077 | +0.139 (+1.36%) | 8,411,967 |
| 28 Jul 2016 | CNY | 9.9846 | 10.1692 | 9.7 | 10.1692 | 10.1692 | +0.131 (+1.30%) | 6,958,143 |
| 27 Jul 2016 | CNY | 10.1615 | 10.4539 | 9.8462 | 10.0385 | 10.0385 | -0.085 (-0.84%) | 10,168,065 |
| 26 Jul 2016 | CNY | 9.9692 | 10.1231 | 9.9539 | 10.1231 | 10.1231 | +0.131 (+1.31%) | 3,759,628 |
| 25 Jul 2016 | CNY | 10.1231 | 10.1231 | 9.9769 | 9.9923 | 9.9923 | -0.1 (-0.99%) | 3,606,436 |
| 22 Jul 2016 | CNY | 10.1154 | 10.1769 | 9.9692 | 10.0923 | 10.0923 | -0.062 (-0.61%) | 3,838,126 |
| 21 Jul 2016 | CNY | 10.0539 | 10.2308 | 10.0077 | 10.1539 | 10.1539 | +0.092 (+0.92%) | 4,961,183 |
| 20 Jul 2016 | CNY | 10.0615 | 10.1231 | 10 | 10.0615 | 10.0615 | -0.023 (-0.23%) | 4,395,216 |
| 19 Jul 2016 | CNY | 10.0385 | 10.1308 | 9.9692 | 10.0846 | 10.0846 | +0.046 (+0.46%) | 3,096,788 |
| 18 Jul 2016 | CNY | 10.0385 | 10.1154 | 9.9692 | 10.0385 | 10.0385 | +0.038 (+0.39%) | 3,426,816 |
| 15 Jul 2016 | CNY | 10.1539 | 10.1539 | 9.9539 | 10 | 10 | -0.077 (-0.76%) | 3,631,988 |
| 14 Jul 2016 | CNY | 10.0077 | 10.1462 | 9.9692 | 10.0769 | 10.0769 | +0.077 (+0.77%) | 3,681,732 |
| 13 Jul 2016 | CNY | 10.0615 | 10.1 | 9.9539 | 10 | 10 | -0.038 (-0.38%) | 4,534,381 |
| 12 Jul 2016 | CNY | 9.8308 | 10.1077 | 9.7692 | 10.0385 | 10.0385 | +0.154 (+1.56%) | 5,063,795 |
| 11 Jul 2016 | CNY | 10.0385 | 10.0769 | 9.7769 | 9.8846 | 9.8846 | -0.115 (-1.15%) | 3,945,789 |
| 8 Jul 2016 | CNY | 9.9 | 10.1308 | 9.8846 | 10 | 10 | +0.085 (+0.85%) | 4,386,879 |
| 7 Jul 2016 | CNY | 10.0385 | 10.0769 | 9.7615 | 9.9154 | 9.9154 | -0.154 (-1.53%) | 6,439,410 |
| 6 Jul 2016 | CNY | 10.0615 | 10.2 | 10.0077 | 10.0692 | 10.0692 | -0.177 (-1.73%) | 6,770,227 |
| 5 Jul 2016 | CNY | 9.6539 | 10.5769 | 9.6308 | 10.2462 | 10.2462 | +0.592 (+6.14%) | 13,748,376 |
| 4 Jul 2016 | CNY | 9.3923 | 9.7231 | 9.3846 | 9.6539 | 9.6539 | +0.185 (+1.95%) | 5,712,375 |
| 1 Jul 2016 | CNY | 9.4385 | 9.5692 | 9.3846 | 9.4692 | 9.4692 | +0.031 (+0.33%) | 3,186,583 |
| 30 Jun 2016 | CNY | 9.5077 | 9.6 | 9.3846 | 9.4385 | 9.4385 | -0.069 (-0.73%) | 3,517,516 |
| 29 Jun 2016 | CNY | 9.5231 | 9.7615 | 9.4308 | 9.5077 | 9.5077 | 0.0 (0.0%) | 4,616,822 |
| 28 Jun 2016 | CNY | 9.3154 | 9.6154 | 9.2231 | 9.5077 | 9.5077 | +0.146 (+1.56%) | 6,053,244 |
| 27 Jun 2016 | CNY | 9.0846 | 9.3692 | 9.0769 | 9.3615 | 9.3615 | +0.123 (+1.33%) | 4,047,287 |
| 24 Jun 2016 | CNY | 9.2462 | 9.3769 | 8.8539 | 9.2385 | 9.2385 | -0.069 (-0.74%) | 4,658,914 |
| 23 Jun 2016 | CNY | 9.2231 | 9.5077 | 9.1462 | 9.3077 | 9.3077 | +0.069 (+0.75%) | 4,459,739 |
