| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 7.42 | 7.51 | 7.39 | 7.5 | 7.5 | +0.03 (+0.40%) | 3,459,109 |
| 1 Aug 2016 | CNY | 7.51 | 7.59 | 7.15 | 7.47 | 7.47 | -0.08 (-1.06%) | 8,219,403 |
| 29 Jul 2016 | CNY | 7.57 | 7.63 | 7.45 | 7.55 | 7.55 | -0.04 (-0.53%) | 5,648,542 |
| 28 Jul 2016 | CNY | 7.46 | 7.61 | 7.42 | 7.59 | 7.59 | +0.13 (+1.74%) | 8,042,479 |
| 27 Jul 2016 | CNY | 8.12 | 8.15 | 7.39 | 7.46 | 7.46 | -0.68 (-8.35%) | 16,573,397 |
| 26 Jul 2016 | CNY | 8.03 | 8.14 | 8 | 8.14 | 8.14 | +0.1 (+1.24%) | 8,395,876 |
| 25 Jul 2016 | CNY | 7.94 | 8.16 | 7.92 | 8.04 | 8.04 | +0.1 (+1.26%) | 10,296,182 |
| 22 Jul 2016 | CNY | 7.96 | 8.03 | 7.9 | 7.94 | 7.94 | -0.02 (-0.25%) | 5,002,014 |
| 21 Jul 2016 | CNY | 7.98 | 8.05 | 7.95 | 7.96 | 7.96 | +0.01 (+0.13%) | 6,867,087 |
| 20 Jul 2016 | CNY | 7.94 | 8 | 7.92 | 7.95 | 7.95 | +0.01 (+0.13%) | 4,188,262 |
| 19 Jul 2016 | CNY | 7.89 | 7.95 | 7.86 | 7.94 | 7.94 | +0.04 (+0.51%) | 4,298,301 |
| 18 Jul 2016 | CNY | 8.03 | 8.03 | 7.85 | 7.9 | 7.9 | -0.13 (-1.62%) | 6,895,437 |
| 15 Jul 2016 | CNY | 8.08 | 8.14 | 8.01 | 8.03 | 8.03 | -0.05 (-0.62%) | 6,906,997 |
| 14 Jul 2016 | CNY | 8.06 | 8.09 | 7.98 | 8.08 | 8.08 | -0.01 (-0.12%) | 7,362,751 |
| 13 Jul 2016 | CNY | 8.15 | 8.2 | 8.04 | 8.09 | 8.09 | -0.03 (-0.37%) | 10,626,947 |
| 12 Jul 2016 | CNY | 7.9 | 8.14 | 7.81 | 8.12 | 8.12 | +0.19 (+2.40%) | 13,102,454 |
| 11 Jul 2016 | CNY | 7.89 | 8.06 | 7.86 | 7.93 | 7.93 | -0.01 (-0.13%) | 9,771,766 |
| 8 Jul 2016 | CNY | 8.03 | 8.16 | 7.93 | 7.94 | 7.94 | -0.11 (-1.37%) | 11,562,956 |
| 7 Jul 2016 | CNY | 8.02 | 8.12 | 7.97 | 8.05 | 8.05 | +0.04 (+0.50%) | 11,509,169 |
| 6 Jul 2016 | CNY | 8 | 8.06 | 7.94 | 8.01 | 8.01 | -0.13 (-1.60%) | 15,844,647 |
| 5 Jul 2016 | CNY | 7.75 | 8.39 | 7.62 | 8.14 | 8.14 | +0.41 (+5.30%) | 30,822,684 |
| 4 Jul 2016 | CNY | 7.41 | 7.76 | 7.4 | 7.73 | 7.73 | +0.27 (+3.62%) | 17,628,578 |
| 1 Jul 2016 | CNY | 7.46 | 7.52 | 7.41 | 7.46 | 7.46 | -0.01 (-0.13%) | 8,407,647 |
| 30 Jun 2016 | CNY | 7.47 | 7.56 | 7.45 | 7.47 | 7.47 | +0.01 (+0.13%) | 7,361,543 |
| 29 Jun 2016 | CNY | 7.53 | 7.56 | 7.41 | 7.46 | 7.46 | -0.05 (-0.67%) | 7,971,740 |
| 28 Jun 2016 | CNY | 7.4 | 7.56 | 7.35 | 7.51 | 7.51 | +0.04 (+0.54%) | 8,628,283 |
| 27 Jun 2016 | CNY | 7.26 | 7.49 | 7.26 | 7.47 | 7.47 | +0.11 (+1.49%) | 10,184,877 |
| 24 Jun 2016 | CNY | 7.4 | 7.57 | 7.18 | 7.36 | 7.36 | -0.1 (-1.34%) | 10,374,277 |
| 23 Jun 2016 | CNY | 7.56 | 7.6 | 7.38 | 7.46 | 7.46 | -0.1 (-1.32%) | 7,621,828 |
| 22 Jun 2016 | CNY | 7.38 | 7.62 | 7.38 | 7.56 | 7.56 | +0.13 (+1.75%) | 7,976,026 |
