| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2016 | CNY | 8.99 | 9.2 | 8.94 | 9.12 | 9.12 | +0.17 (+1.90%) | 13,168,925 |
| 28 Jul 2016 | CNY | 8.52 | 8.95 | 8.4 | 8.95 | 8.95 | +0.43 (+5.05%) | 10,375,060 |
| 27 Jul 2016 | CNY | 9 | 9.28 | 8.35 | 8.52 | 8.52 | -0.49 (-5.44%) | 15,039,113 |
| 26 Jul 2016 | CNY | 8.9 | 9.09 | 8.85 | 9.01 | 9.01 | +0.07 (+0.78%) | 6,872,998 |
| 25 Jul 2016 | CNY | 8.94 | 9.2 | 8.83 | 8.94 | 8.94 | 0.0 (0.0%) | 10,250,650 |
| 22 Jul 2016 | CNY | 9.13 | 9.15 | 8.81 | 8.94 | 8.94 | -0.21 (-2.30%) | 12,756,540 |
| 21 Jul 2016 | CNY | 8.67 | 9.24 | 8.67 | 9.15 | 9.15 | +0.38 (+4.33%) | 21,174,103 |
| 20 Jul 2016 | CNY | 8.38 | 8.96 | 8.38 | 8.77 | 8.77 | +0.44 (+5.28%) | 21,847,624 |
| 19 Jul 2016 | CNY | 8.28 | 8.36 | 8.18 | 8.33 | 8.33 | +0.06 (+0.73%) | 6,738,808 |
| 18 Jul 2016 | CNY | 8.4 | 8.43 | 8.21 | 8.27 | 8.27 | -0.11 (-1.31%) | 6,904,931 |
| 15 Jul 2016 | CNY | 8.12 | 8.43 | 8.05 | 8.38 | 8.38 | +0.31 (+3.84%) | 14,453,370 |
| 14 Jul 2016 | CNY | 8.06 | 8.12 | 8.01 | 8.07 | 8.07 | -0.01 (-0.12%) | 4,426,192 |
| 13 Jul 2016 | CNY | 8.17 | 8.17 | 8.03 | 8.08 | 8.08 | +0.04 (+0.50%) | 5,388,227 |
| 12 Jul 2016 | CNY | 7.99 | 8.07 | 7.9 | 8.04 | 8.04 | 0.0 (0.0%) | 5,265,501 |
| 11 Jul 2016 | CNY | 7.87 | 8.12 | 7.86 | 8.04 | 8.04 | +0.14 (+1.77%) | 9,817,554 |
| 8 Jul 2016 | CNY | 7.96 | 8 | 7.88 | 7.9 | 7.9 | -0.08 (-1.00%) | 5,273,223 |
| 7 Jul 2016 | CNY | 8 | 8.02 | 7.8 | 7.98 | 7.98 | -0.11 (-1.36%) | 10,956,726 |
| 6 Jul 2016 | CNY | 8.03 | 8.1 | 7.98 | 8.09 | 8.09 | +0.02 (+0.25%) | 9,558,510 |
| 5 Jul 2016 | CNY | 8.15 | 8.23 | 8 | 8.07 | 8.07 | -0.08 (-0.98%) | 8,940,770 |
| 4 Jul 2016 | CNY | 7.98 | 8.17 | 7.93 | 8.15 | 8.15 | +0.24 (+3.03%) | 10,838,292 |
| 1 Jul 2016 | CNY | 8.19 | 8.2 | 7.89 | 7.91 | 7.91 | -0.29 (-3.54%) | 11,220,268 |
| 30 Jun 2016 | CNY | 8.22 | 8.26 | 8.08 | 8.2 | 8.2 | -0.06 (-0.73%) | 5,570,555 |
| 29 Jun 2016 | CNY | 8.13 | 8.4 | 8.12 | 8.26 | 8.26 | +0.17 (+2.10%) | 9,433,893 |
| 28 Jun 2016 | CNY | 8.16 | 8.16 | 8.02 | 8.09 | 8.09 | -0.08 (-0.98%) | 6,378,925 |
| 27 Jun 2016 | CNY | 8 | 8.19 | 7.95 | 8.17 | 8.17 | +0.11 (+1.36%) | 8,147,709 |
| 24 Jun 2016 | CNY | 8.15 | 8.23 | 7.55 | 8.06 | 8.06 | -0.01 (-0.12%) | 8,732,961 |
| 23 Jun 2016 | CNY | 8.15 | 8.28 | 7.99 | 8.07 | 8.07 | -0.07 (-0.86%) | 5,504,664 |
| 22 Jun 2016 | CNY | 8 | 8.21 | 8 | 8.14 | 8.14 | +0.1 (+1.24%) | 5,229,056 |
| 21 Jun 2016 | CNY | 8.28 | 8.4 | 7.99 | 8.04 | 8.04 | -0.15 (-1.83%) | 7,487,901 |
| 20 Jun 2016 | CNY | 8.33 | 8.38 | 8.1 | 8.19 | 8.19 | -0.1 (-1.21%) | 7,406,380 |
