| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2016 | CNY | 9.3 | 9.87 | 9.21 | 9.62 | 9.62 | +0.29 (+3.11%) | 36,573,853 |
| 8 Aug 2016 | CNY | 9.21 | 9.37 | 9.02 | 9.33 | 9.33 | +0.03 (+0.32%) | 20,871,480 |
| 5 Aug 2016 | CNY | 9.54 | 9.57 | 9.23 | 9.3 | 9.3 | -0.31 (-3.23%) | 30,810,518 |
| 4 Aug 2016 | CNY | 9.74 | 9.92 | 9.53 | 9.61 | 9.61 | -0.35 (-3.51%) | 42,295,147 |
| 3 Aug 2016 | CNY | 9.25 | 9.99 | 9.16 | 9.96 | 9.96 | +0.63 (+6.75%) | 59,253,865 |
| 2 Aug 2016 | CNY | 9.4 | 9.59 | 9.02 | 9.33 | 9.33 | -0.68 (-6.79%) | 53,716,286 |
| 21 Jul 2016 | CNY | 10.3 | 10.55 | 9.91 | 10.01 | 10.01 | -0.08 (-0.79%) | 81,606,079 |
| 20 Jul 2016 | CNY | 9.18 | 10.09 | 9.14 | 10.09 | 10.09 | +0.92 (+10.03%) | 40,247,335 |
| 19 Jul 2016 | CNY | 8.78 | 9.2 | 8.77 | 9.17 | 9.17 | +0.29 (+3.27%) | 50,050,111 |
| 18 Jul 2016 | CNY | 8.32 | 9.2 | 8.32 | 8.88 | 8.88 | +0.48 (+5.71%) | 51,965,625 |
| 15 Jul 2016 | CNY | 8.52 | 8.59 | 8.38 | 8.4 | 8.4 | -0.16 (-1.87%) | 12,754,980 |
| 14 Jul 2016 | CNY | 8.59 | 8.66 | 8.49 | 8.56 | 8.56 | -0.02 (-0.23%) | 15,950,419 |
| 13 Jul 2016 | CNY | 8.43 | 8.69 | 8.35 | 8.58 | 8.58 | +0.17 (+2.02%) | 25,895,086 |
| 12 Jul 2016 | CNY | 8.32 | 8.44 | 8.14 | 8.41 | 8.41 | +0.08 (+0.96%) | 13,219,316 |
| 11 Jul 2016 | CNY | 8.42 | 8.49 | 8.29 | 8.33 | 8.33 | -0.09 (-1.07%) | 16,256,108 |
| 8 Jul 2016 | CNY | 8.5 | 8.53 | 8.36 | 8.42 | 8.42 | -0.09 (-1.06%) | 14,966,624 |
| 7 Jul 2016 | CNY | 8.57 | 8.78 | 8.42 | 8.51 | 8.51 | -0.05 (-0.58%) | 24,752,438 |
| 6 Jul 2016 | CNY | 8.39 | 8.65 | 8.35 | 8.56 | 8.56 | +0.17 (+2.03%) | 19,513,107 |
| 5 Jul 2016 | CNY | 8.5 | 8.55 | 8.35 | 8.39 | 8.39 | -0.07 (-0.83%) | 15,594,109 |
| 4 Jul 2016 | CNY | 8.1 | 8.5 | 8.07 | 8.46 | 8.46 | +0.26 (+3.17%) | 22,305,591 |
| 1 Jul 2016 | CNY | 8.3 | 8.34 | 8.16 | 8.2 | 8.2 | -0.1 (-1.20%) | 11,239,052 |
| 30 Jun 2016 | CNY | 8.34 | 8.38 | 8.21 | 8.3 | 8.3 | -0.03 (-0.36%) | 13,867,595 |
| 29 Jun 2016 | CNY | 8.5 | 8.53 | 8.25 | 8.33 | 8.33 | -0.12 (-1.42%) | 21,169,181 |
| 28 Jun 2016 | CNY | 8.1 | 8.54 | 8.04 | 8.45 | 8.45 | +0.34 (+4.19%) | 31,436,195 |
| 27 Jun 2016 | CNY | 7.81 | 8.14 | 7.81 | 8.11 | 8.11 | +0.23 (+2.92%) | 14,644,703 |
| 24 Jun 2016 | CNY | 8.05 | 8.13 | 7.42 | 7.88 | 7.88 | -0.16 (-1.99%) | 17,545,438 |
| 23 Jun 2016 | CNY | 8.1 | 8.14 | 7.95 | 8.04 | 8.04 | -0.07 (-0.86%) | 12,540,675 |
| 22 Jun 2016 | CNY | 7.94 | 8.15 | 7.9 | 8.11 | 8.11 | +0.15 (+1.88%) | 12,231,318 |
| 21 Jun 2016 | CNY | 8.26 | 8.35 | 7.9 | 7.96 | 7.96 | -0.22 (-2.69%) | 15,202,226 |
| 20 Jun 2016 | CNY | 8.3 | 8.3 | 8.03 | 8.18 | 8.18 | -0.12 (-1.45%) | 12,799,161 |
