| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 9.95 | 10.02 | 9.88 | 9.99 | 9.99 | +0.01 (+0.10%) | 3,406,176 |
| 1 Aug 2016 | CNY | 10.08 | 10.11 | 9.83 | 9.98 | 9.98 | -0.18 (-1.77%) | 4,984,993 |
| 29 Jul 2016 | CNY | 10.07 | 10.25 | 10.02 | 10.16 | 10.16 | +0.1 (+0.99%) | 6,260,631 |
| 28 Jul 2016 | CNY | 10.1 | 10.16 | 9.89 | 10.06 | 10.06 | +0.01 (+0.10%) | 5,553,033 |
| 27 Jul 2016 | CNY | 10.55 | 10.6 | 9.98 | 10.05 | 10.05 | -0.5 (-4.74%) | 10,675,030 |
| 26 Jul 2016 | CNY | 10.49 | 10.56 | 10.42 | 10.55 | 10.55 | +0.06 (+0.57%) | 7,526,189 |
| 25 Jul 2016 | CNY | 10.38 | 10.5 | 10.38 | 10.49 | 10.49 | +0.04 (+0.38%) | 5,401,732 |
| 22 Jul 2016 | CNY | 10.61 | 10.64 | 10.36 | 10.45 | 10.45 | -0.17 (-1.60%) | 8,120,022 |
| 21 Jul 2016 | CNY | 10.49 | 10.78 | 10.48 | 10.62 | 10.62 | +0.12 (+1.14%) | 15,977,336 |
| 20 Jul 2016 | CNY | 10.51 | 10.61 | 10.41 | 10.5 | 10.5 | -0.01 (-0.10%) | 6,441,265 |
| 19 Jul 2016 | CNY | 10.46 | 10.54 | 10.36 | 10.51 | 10.51 | +0.05 (+0.48%) | 6,214,726 |
| 18 Jul 2016 | CNY | 10.6 | 10.6 | 10.41 | 10.46 | 10.46 | -0.22 (-2.06%) | 8,348,674 |
| 15 Jul 2016 | CNY | 10.44 | 10.7 | 10.43 | 10.68 | 10.68 | +0.2 (+1.91%) | 13,004,619 |
| 14 Jul 2016 | CNY | 10.5 | 10.58 | 10.4 | 10.48 | 10.48 | -0.07 (-0.66%) | 6,526,513 |
| 13 Jul 2016 | CNY | 10.52 | 10.64 | 10.45 | 10.55 | 10.55 | +0.03 (+0.29%) | 9,867,458 |
| 12 Jul 2016 | CNY | 10.42 | 10.54 | 10.22 | 10.52 | 10.52 | +0.1 (+0.96%) | 9,969,325 |
| 11 Jul 2016 | CNY | 10.39 | 10.63 | 10.31 | 10.42 | 10.42 | +0.04 (+0.39%) | 12,790,612 |
| 8 Jul 2016 | CNY | 10.51 | 10.57 | 10.34 | 10.38 | 10.38 | -0.06 (-0.57%) | 11,912,418 |
| 7 Jul 2016 | CNY | 10.68 | 10.68 | 10.38 | 10.44 | 10.44 | -0.38 (-3.51%) | 25,581,690 |
| 6 Jul 2016 | CNY | 10.13 | 11.14 | 10.09 | 10.82 | 10.82 | +0.69 (+6.81%) | 42,660,615 |
| 5 Jul 2016 | CNY | 10.11 | 10.3 | 10.06 | 10.13 | 10.13 | -0.08 (-0.78%) | 10,236,938 |
| 4 Jul 2016 | CNY | 9.8 | 10.23 | 9.79 | 10.21 | 10.21 | +0.46 (+4.72%) | 16,102,157 |
| 1 Jul 2016 | CNY | 9.79 | 9.82 | 9.71 | 9.75 | 9.75 | -0.01 (-0.10%) | 3,913,338 |
| 30 Jun 2016 | CNY | 9.8 | 9.82 | 9.71 | 9.76 | 9.76 | -0.06 (-0.61%) | 4,767,818 |
| 29 Jun 2016 | CNY | 9.78 | 9.97 | 9.75 | 9.82 | 9.82 | +0.03 (+0.31%) | 10,508,282 |
| 28 Jun 2016 | CNY | 9.49 | 9.86 | 9.43 | 9.79 | 9.79 | +0.27 (+2.84%) | 10,465,901 |
| 27 Jun 2016 | CNY | 9.32 | 9.54 | 9.31 | 9.52 | 9.52 | +0.1 (+1.06%) | 4,848,515 |
| 24 Jun 2016 | CNY | 9.44 | 9.51 | 9.22 | 9.42 | 9.42 | -0.02 (-0.21%) | 6,443,554 |
| 23 Jun 2016 | CNY | 9.46 | 9.48 | 9.4 | 9.44 | 9.44 | -0.04 (-0.42%) | 2,992,359 |
| 22 Jun 2016 | CNY | 9.41 | 9.49 | 9.37 | 9.48 | 9.48 | +0.07 (+0.74%) | 3,719,339 |
