| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 9.0237 | 9.1082 | 8.9321 | 8.9814 | 8.9814 | -0.046 (-0.51%) | 14,494,499 |
| 2 Aug 2016 | CNY | 8.999 | 9.0835 | 8.9321 | 9.0272 | 9.0272 | +0.046 (+0.51%) | 12,107,192 |
| 1 Aug 2016 | CNY | 8.9145 | 9.2244 | 8.6996 | 8.9814 | 8.9814 | -0.102 (-1.12%) | 23,140,448 |
| 29 Jul 2016 | CNY | 8.911 | 9.1047 | 8.6292 | 9.0835 | 9.0835 | +0.155 (+1.73%) | 32,530,063 |
| 28 Jul 2016 | CNY | 9.1575 | 9.3548 | 8.5447 | 8.9286 | 8.9286 | -0.211 (-2.31%) | 39,150,302 |
| 27 Jul 2016 | CNY | 10.1014 | 10.105 | 9.1293 | 9.1399 | 9.1399 | -0.933 (-9.27%) | 50,493,792 |
| 26 Jul 2016 | CNY | 9.9359 | 10.0803 | 9.9324 | 10.0733 | 10.0733 | +0.099 (+0.99%) | 12,461,754 |
| 25 Jul 2016 | CNY | 10.0733 | 10.0979 | 9.9606 | 9.9746 | 9.9746 | -0.169 (-1.67%) | 16,593,721 |
| 22 Jul 2016 | CNY | 9.9606 | 10.2811 | 9.9324 | 10.1437 | 10.1437 | +0.144 (+1.44%) | 28,646,182 |
| 21 Jul 2016 | CNY | 9.957 | 10.1331 | 9.95 | 9.9993 | 9.9993 | +0.042 (+0.42%) | 17,041,747 |
| 20 Jul 2016 | CNY | 10.0557 | 10.1367 | 9.9324 | 9.957 | 9.957 | -0.137 (-1.36%) | 17,563,416 |
| 19 Jul 2016 | CNY | 9.9887 | 10.1613 | 9.9852 | 10.0944 | 10.0944 | +0.13 (+1.31%) | 16,300,511 |
| 18 Jul 2016 | CNY | 10.1789 | 10.1789 | 9.9606 | 9.9641 | 9.9641 | -0.299 (-2.92%) | 23,844,635 |
| 15 Jul 2016 | CNY | 10.4255 | 10.4501 | 10.2494 | 10.2635 | 10.2635 | -0.162 (-1.55%) | 18,150,608 |
| 14 Jul 2016 | CNY | 10.3903 | 10.4607 | 10.267 | 10.4255 | 10.4255 | +0.067 (+0.65%) | 21,573,556 |
| 13 Jul 2016 | CNY | 10.4501 | 10.5171 | 10.2458 | 10.3586 | 10.3586 | -0.014 (-0.13%) | 33,878,512 |
| 12 Jul 2016 | CNY | 9.8619 | 10.3726 | 9.8373 | 10.3726 | 10.3726 | +0.528 (+5.37%) | 47,151,886 |
| 11 Jul 2016 | CNY | 10.038 | 10.1648 | 9.8267 | 9.8443 | 9.8443 | -0.194 (-1.93%) | 35,123,791 |
| 8 Jul 2016 | CNY | 10.267 | 10.3409 | 9.9782 | 10.038 | 10.038 | -0.211 (-2.06%) | 36,944,593 |
| 7 Jul 2016 | CNY | 10.1824 | 10.3867 | 10.1613 | 10.2494 | 10.2494 | -0.004 (-0.03%) | 28,931,487 |
| 6 Jul 2016 | CNY | 10.2071 | 10.4184 | 10.1367 | 10.2529 | 10.2529 | -0.035 (-0.34%) | 26,470,983 |
| 5 Jul 2016 | CNY | 10.4889 | 10.4959 | 10.2318 | 10.2881 | 10.2881 | -0.208 (-1.98%) | 32,307,674 |
| 4 Jul 2016 | CNY | 10.186 | 10.6333 | 10.1261 | 10.4959 | 10.4959 | +0.211 (+2.05%) | 36,869,413 |
| 1 Jul 2016 | CNY | 10.4255 | 10.5523 | 10.2318 | 10.2846 | 10.2846 | -0.239 (-2.28%) | 34,003,650 |
| 30 Jun 2016 | CNY | 10.0733 | 10.7072 | 9.9676 | 10.5241 | 10.5241 | +0.419 (+4.15%) | 64,626,898 |
| 29 Jun 2016 | CNY | 9.9676 | 10.3409 | 9.8091 | 10.105 | 10.105 | +0.067 (+0.67%) | 50,633,077 |
| 28 Jun 2016 | CNY | 9.8619 | 10.5206 | 9.8126 | 10.038 | 10.038 | +0.225 (+2.30%) | 67,276,050 |
| 27 Jun 2016 | CNY | 9.3301 | 9.8161 | 9.2984 | 9.8126 | 9.8126 | +0.345 (+3.65%) | 55,823,339 |
| 24 Jun 2016 | CNY | 9.228 | 9.5626 | 8.8123 | 9.4675 | 9.4675 | +0.134 (+1.43%) | 60,575,873 |
| 23 Jun 2016 | CNY | 9.5379 | 9.5626 | 9.3195 | 9.3336 | 9.3336 | -0.285 (-2.97%) | 41,391,654 |
