| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2016 | CNY | 7.9511 | 8.1111 | 7.7822 | 7.9067 | 7.9067 | -0.044 (-0.56%) | 3,478,882 |
| 27 Jul 2016 | CNY | 8.6222 | 8.7067 | 7.9356 | 7.9511 | 7.9511 | -0.625 (-7.28%) | 6,929,491 |
| 26 Jul 2016 | CNY | 8.5244 | 8.5956 | 8.38 | 8.5756 | 8.5756 | +0.131 (+1.55%) | 2,360,493 |
| 25 Jul 2016 | CNY | 8.4889 | 8.6289 | 8.3489 | 8.4444 | 8.4444 | -0.044 (-0.52%) | 2,997,778 |
| 22 Jul 2016 | CNY | 8.7222 | 8.8333 | 8.4889 | 8.4889 | 8.4889 | -0.233 (-2.67%) | 6,047,932 |
| 21 Jul 2016 | CNY | 8.8889 | 9.1044 | 8.6889 | 8.7222 | 8.7222 | -0.251 (-2.80%) | 8,694,067 |
| 20 Jul 2016 | CNY | 8.76 | 8.9778 | 8.7 | 8.9733 | 8.9733 | +0.213 (+2.43%) | 8,665,641 |
| 19 Jul 2016 | CNY | 8.3578 | 8.7978 | 8.3578 | 8.76 | 8.76 | +0.349 (+4.15%) | 11,257,969 |
| 18 Jul 2016 | CNY | 8.2889 | 8.44 | 8.2222 | 8.4111 | 8.4111 | +0.184 (+2.24%) | 5,389,686 |
| 15 Jul 2016 | CNY | 8.2911 | 8.4 | 8.18 | 8.2267 | 8.2267 | -0.144 (-1.72%) | 4,259,929 |
| 14 Jul 2016 | CNY | 8.3889 | 8.5511 | 8.3156 | 8.3711 | 8.3711 | 0.0 (0.0%) | 3,492,459 |
| 13 Jul 2016 | CNY | 8.3556 | 8.4 | 8.2 | 8.3711 | 8.3711 | +0.002 (+0.03%) | 4,981,383 |
| 12 Jul 2016 | CNY | 8.1133 | 8.3911 | 8.0111 | 8.3689 | 8.3689 | +0.16 (+1.95%) | 6,618,352 |
| 11 Jul 2016 | CNY | 8.5111 | 8.6222 | 8.1844 | 8.2089 | 8.2089 | -0.413 (-4.79%) | 7,562,947 |
| 8 Jul 2016 | CNY | 8.6 | 8.7711 | 8.5222 | 8.6222 | 8.6222 | -0.018 (-0.21%) | 6,506,955 |
| 7 Jul 2016 | CNY | 8.6 | 8.8 | 8.5844 | 8.64 | 8.64 | +0.118 (+1.38%) | 8,047,377 |
| 6 Jul 2016 | CNY | 8.4556 | 8.5267 | 8.3778 | 8.5222 | 8.5222 | +0.107 (+1.27%) | 7,377,705 |
| 5 Jul 2016 | CNY | 8.5289 | 8.5778 | 8.3622 | 8.4156 | 8.4156 | -0.096 (-1.12%) | 8,439,579 |
| 4 Jul 2016 | CNY | 8.2222 | 8.5111 | 8.2222 | 8.5111 | 8.5111 | +0.222 (+2.68%) | 8,062,987 |
| 1 Jul 2016 | CNY | 8.3511 | 8.4156 | 8.2444 | 8.2889 | 8.2889 | -0.062 (-0.74%) | 3,839,679 |
| 30 Jun 2016 | CNY | 8.3978 | 8.4822 | 8.2689 | 8.3511 | 8.3511 | -0.047 (-0.56%) | 5,076,553 |
| 29 Jun 2016 | CNY | 8.4578 | 8.5556 | 8.3489 | 8.3978 | 8.3978 | -0.022 (-0.26%) | 5,505,214 |
| 28 Jun 2016 | CNY | 8.4 | 8.5 | 8.2067 | 8.42 | 8.42 | +0.02 (+0.24%) | 8,306,523 |
| 27 Jun 2016 | CNY | 8.02 | 8.4756 | 7.8911 | 8.4 | 8.4 | +0.28 (+3.45%) | 8,481,370 |
| 24 Jun 2016 | CNY | 8 | 8.22 | 7.6667 | 8.12 | 8.12 | +0.058 (+0.72%) | 9,090,589 |
| 23 Jun 2016 | CNY | 8.0911 | 8.1444 | 7.9556 | 8.0622 | 8.0622 | -0.047 (-0.58%) | 6,920,901 |
| 22 Jun 2016 | CNY | 7.8022 | 8.1089 | 7.7178 | 8.1089 | 8.1089 | +0.22 (+2.79%) | 8,449,794 |
| 21 Jun 2016 | CNY | 8.0333 | 8.1333 | 7.7556 | 7.8889 | 7.8889 | -0.124 (-1.55%) | 7,739,284 |
| 20 Jun 2016 | CNY | 7.9244 | 8.0889 | 7.7956 | 8.0133 | 8.0133 | +0.047 (+0.58%) | 7,788,348 |
| 17 Jun 2016 | CNY | 7.7556 | 8.1089 | 7.6889 | 7.9667 | 7.9667 | +0.267 (+3.46%) | 10,452,586 |
