| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2016 | CNY | 7.78 | 7.88 | 7.73 | 7.78 | 7.78 | 0.0 (0.0%) | 6,588,452 |
| 21 Jul 2016 | CNY | 7.86 | 7.89 | 7.77 | 7.78 | 7.78 | -0.06 (-0.77%) | 9,681,484 |
| 20 Jul 2016 | CNY | 8.18 | 8.21 | 7.82 | 7.84 | 7.84 | -0.27 (-3.33%) | 19,398,903 |
| 19 Jul 2016 | CNY | 8.05 | 8.13 | 7.99 | 8.11 | 8.11 | 0.0 (0.0%) | 11,796,372 |
| 18 Jul 2016 | CNY | 7.98 | 8.22 | 7.91 | 8.11 | 8.11 | +0.19 (+2.40%) | 19,281,059 |
| 15 Jul 2016 | CNY | 7.87 | 8.05 | 7.83 | 7.92 | 7.92 | +0.07 (+0.89%) | 14,648,055 |
| 14 Jul 2016 | CNY | 7.8 | 7.87 | 7.75 | 7.85 | 7.85 | -0.01 (-0.13%) | 9,995,109 |
| 13 Jul 2016 | CNY | 7.9 | 7.98 | 7.8 | 7.86 | 7.86 | +0.01 (+0.13%) | 12,407,516 |
| 12 Jul 2016 | CNY | 7.77 | 7.9 | 7.7 | 7.85 | 7.85 | +0.09 (+1.16%) | 13,892,749 |
| 11 Jul 2016 | CNY | 7.62 | 7.91 | 7.6 | 7.76 | 7.76 | +0.15 (+1.97%) | 18,886,494 |
| 8 Jul 2016 | CNY | 7.68 | 7.72 | 7.56 | 7.61 | 7.61 | -0.06 (-0.78%) | 6,871,989 |
| 7 Jul 2016 | CNY | 7.63 | 7.79 | 7.58 | 7.67 | 7.67 | -0.01 (-0.13%) | 14,970,619 |
| 6 Jul 2016 | CNY | 7.57 | 7.71 | 7.49 | 7.68 | 7.68 | +0.09 (+1.19%) | 14,690,117 |
| 5 Jul 2016 | CNY | 7.46 | 7.59 | 7.46 | 7.59 | 7.59 | +0.1 (+1.34%) | 11,382,261 |
| 4 Jul 2016 | CNY | 7.33 | 7.51 | 7.3 | 7.49 | 7.49 | +0.11 (+1.49%) | 11,356,090 |
| 1 Jul 2016 | CNY | 7.48 | 7.48 | 7.36 | 7.38 | 7.38 | -0.06 (-0.81%) | 7,757,739 |
| 30 Jun 2016 | CNY | 7.46 | 7.51 | 7.39 | 7.44 | 7.44 | -0.02 (-0.27%) | 7,592,299 |
| 29 Jun 2016 | CNY | 7.55 | 7.55 | 7.4 | 7.46 | 7.46 | -0.1 (-1.32%) | 12,585,044 |
| 28 Jun 2016 | CNY | 7.41 | 7.6 | 7.32 | 7.56 | 7.56 | +0.09 (+1.20%) | 15,511,079 |
| 27 Jun 2016 | CNY | 7.35 | 7.48 | 7.27 | 7.47 | 7.47 | +0.09 (+1.22%) | 15,128,146 |
| 24 Jun 2016 | CNY | 7.34 | 7.49 | 7.19 | 7.38 | 7.38 | +0.03 (+0.41%) | 21,101,454 |
| 23 Jun 2016 | CNY | 7.38 | 7.44 | 7.27 | 7.35 | 7.35 | -0.07 (-0.94%) | 9,703,264 |
| 22 Jun 2016 | CNY | 7.22 | 7.44 | 7.22 | 7.42 | 7.42 | +0.1 (+1.37%) | 11,422,942 |
| 21 Jun 2016 | CNY | 7.47 | 7.58 | 7.25 | 7.32 | 7.32 | -0.22 (-2.92%) | 25,352,806 |
| 20 Jun 2016 | CNY | 7.79 | 7.79 | 7.49 | 7.54 | 7.54 | +0.46 (+6.50%) | 45,820,106 |
| 17 Jun 2016 | CNY | 7.03 | 7.13 | 7.03 | 7.08 | 7.08 | +0.05 (+0.71%) | 4,518,926 |
| 16 Jun 2016 | CNY | 7.1 | 7.15 | 6.99 | 7.03 | 7.03 | -0.06 (-0.85%) | 4,599,548 |
| 15 Jun 2016 | CNY | 6.9 | 7.13 | 6.88 | 7.09 | 7.09 | +0.17 (+2.46%) | 4,864,893 |
| 14 Jun 2016 | CNY | 6.91 | 7.02 | 6.85 | 6.92 | 6.92 | -0.04 (-0.57%) | 6,054,531 |
| 13 Jun 2016 | CNY | 7.24 | 7.25 | 6.92 | 6.96 | 6.96 | -0.42 (-5.69%) | 8,454,241 |
