| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2016 | CNY | 8.52 | 8.85 | 8.38 | 8.38 | 8.38 | -0.34 (-3.90%) | 20,394,873 |
| 10 Aug 2016 | CNY | 8.21 | 8.98 | 8.16 | 8.72 | 8.72 | +0.51 (+6.21%) | 27,598,894 |
| 9 Aug 2016 | CNY | 8.14 | 8.25 | 8.03 | 8.21 | 8.21 | +0.17 (+2.11%) | 11,286,909 |
| 8 Aug 2016 | CNY | 7.81 | 8.14 | 7.81 | 8.04 | 8.04 | +0.24 (+3.08%) | 8,614,457 |
| 5 Aug 2016 | CNY | 7.83 | 7.91 | 7.76 | 7.8 | 7.8 | -0.01 (-0.13%) | 5,594,504 |
| 4 Aug 2016 | CNY | 7.52 | 7.9 | 7.52 | 7.81 | 7.81 | +0.27 (+3.58%) | 9,315,899 |
| 3 Aug 2016 | CNY | 7.62 | 7.62 | 7.5 | 7.54 | 7.54 | -0.04 (-0.53%) | 3,823,743 |
| 2 Aug 2016 | CNY | 7.68 | 7.7 | 7.53 | 7.58 | 7.58 | -0.06 (-0.79%) | 5,479,460 |
| 1 Aug 2016 | CNY | 7.66 | 7.7 | 7.48 | 7.64 | 7.64 | -0.02 (-0.26%) | 8,331,969 |
| 29 Jul 2016 | CNY | 7.59 | 7.76 | 7.52 | 7.66 | 7.66 | +0.06 (+0.79%) | 6,227,923 |
| 28 Jul 2016 | CNY | 7.65 | 7.7 | 7.48 | 7.6 | 7.6 | +0.01 (+0.13%) | 6,745,996 |
| 27 Jul 2016 | CNY | 8.06 | 8.07 | 7.42 | 7.59 | 7.59 | -0.41 (-5.13%) | 12,120,202 |
| 26 Jul 2016 | CNY | 7.93 | 8.03 | 7.86 | 8 | 8 | +0.06 (+0.76%) | 6,941,378 |
| 25 Jul 2016 | CNY | 7.97 | 8.08 | 7.87 | 7.94 | 7.94 | -0.03 (-0.38%) | 6,530,296 |
| 22 Jul 2016 | CNY | 8.12 | 8.27 | 7.9 | 7.97 | 7.97 | -0.16 (-1.97%) | 12,631,667 |
| 21 Jul 2016 | CNY | 8.22 | 8.27 | 8 | 8.13 | 8.13 | -0.08 (-0.97%) | 8,336,988 |
| 20 Jul 2016 | CNY | 8.11 | 8.34 | 8.05 | 8.21 | 8.21 | +0.15 (+1.86%) | 10,985,646 |
| 19 Jul 2016 | CNY | 7.9 | 8.07 | 7.87 | 8.06 | 8.06 | +0.07 (+0.88%) | 6,453,458 |
| 18 Jul 2016 | CNY | 8.1 | 8.12 | 7.85 | 7.99 | 7.99 | -0.16 (-1.96%) | 10,469,741 |
| 15 Jul 2016 | CNY | 8.32 | 8.32 | 8.02 | 8.15 | 8.15 | -0.13 (-1.57%) | 7,414,088 |
| 14 Jul 2016 | CNY | 8.24 | 8.35 | 8.2 | 8.28 | 8.28 | -0.03 (-0.36%) | 9,201,064 |
| 13 Jul 2016 | CNY | 8.27 | 8.42 | 8.05 | 8.31 | 8.31 | +0.25 (+3.10%) | 21,078,056 |
| 12 Jul 2016 | CNY | 8.13 | 8.17 | 7.68 | 8.06 | 8.06 | -0.01 (-0.12%) | 18,097,899 |
| 11 Jul 2016 | CNY | 8.3 | 8.4 | 8.02 | 8.07 | 8.07 | -0.19 (-2.30%) | 12,705,407 |
| 8 Jul 2016 | CNY | 8.25 | 8.45 | 8.14 | 8.26 | 8.26 | -0.01 (-0.12%) | 11,706,316 |
| 7 Jul 2016 | CNY | 8.31 | 8.35 | 8.15 | 8.27 | 8.27 | +0.05 (+0.61%) | 11,811,053 |
| 6 Jul 2016 | CNY | 8.2 | 8.4 | 8.14 | 8.22 | 8.22 | -0.04 (-0.48%) | 11,304,572 |
| 5 Jul 2016 | CNY | 8.06 | 8.57 | 8.01 | 8.26 | 8.26 | +0.23 (+2.86%) | 22,558,959 |
| 4 Jul 2016 | CNY | 7.9 | 8.18 | 7.89 | 8.03 | 8.03 | +0.15 (+1.90%) | 13,098,804 |
| 1 Jul 2016 | CNY | 7.89 | 8.28 | 7.86 | 7.88 | 7.88 | +0.01 (+0.13%) | 13,244,366 |
