| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2016 | CNY | 9.95 | 10.27 | 9.7 | 10.12 | 10.12 | +0.03 (+0.30%) | 45,456,225 |
| 12 Aug 2016 | CNY | 9.83 | 10.38 | 9.76 | 10.09 | 10.09 | +0.1 (+1.00%) | 42,874,821 |
| 11 Aug 2016 | CNY | 10.66 | 10.66 | 9.8 | 9.99 | 9.99 | +0.3 (+3.10%) | 52,624,248 |
| 9 Aug 2016 | CNY | 9.63 | 9.75 | 9.59 | 9.69 | 9.69 | +0.07 (+0.73%) | 7,886,038 |
| 8 Aug 2016 | CNY | 9.65 | 9.65 | 9.43 | 9.62 | 9.62 | -0.04 (-0.41%) | 8,408,973 |
| 5 Aug 2016 | CNY | 9.7 | 9.89 | 9.65 | 9.66 | 9.66 | -0.14 (-1.43%) | 11,906,583 |
| 4 Aug 2016 | CNY | 9.59 | 9.88 | 9.45 | 9.8 | 9.8 | +0.21 (+2.19%) | 17,238,747 |
| 3 Aug 2016 | CNY | 9.61 | 9.78 | 9.51 | 9.59 | 9.59 | -0.07 (-0.72%) | 12,486,937 |
| 2 Aug 2016 | CNY | 9.5 | 9.78 | 9.5 | 9.66 | 9.66 | +0.11 (+1.15%) | 14,925,472 |
| 1 Aug 2016 | CNY | 9.2 | 9.65 | 9.15 | 9.55 | 9.55 | +0.26 (+2.80%) | 16,691,167 |
| 29 Jul 2016 | CNY | 9.31 | 9.43 | 9.16 | 9.29 | 9.29 | -0.05 (-0.54%) | 11,665,001 |
| 28 Jul 2016 | CNY | 9.3 | 9.46 | 9.1 | 9.34 | 9.34 | +0.1 (+1.08%) | 16,536,755 |
| 27 Jul 2016 | CNY | 9.83 | 9.96 | 9.1 | 9.24 | 9.24 | -0.58 (-5.91%) | 26,282,423 |
| 26 Jul 2016 | CNY | 9.88 | 9.88 | 9.65 | 9.82 | 9.82 | -0.05 (-0.51%) | 20,532,250 |
| 25 Jul 2016 | CNY | 9.72 | 9.98 | 9.5 | 9.87 | 9.87 | +0.1 (+1.02%) | 26,245,036 |
| 22 Jul 2016 | CNY | 10.2 | 10.21 | 9.56 | 9.77 | 9.77 | -0.47 (-4.59%) | 43,093,924 |
| 21 Jul 2016 | CNY | 10.63 | 10.71 | 10.1 | 10.24 | 10.24 | -0.38 (-3.58%) | 34,424,874 |
| 20 Jul 2016 | CNY | 10.68 | 10.75 | 10.61 | 10.62 | 10.62 | -0.05 (-0.47%) | 10,235,646 |
| 19 Jul 2016 | CNY | 10.61 | 10.75 | 10.58 | 10.67 | 10.67 | -0.11 (-1.02%) | 10,900,088 |
| 18 Jul 2016 | CNY | 10.87 | 10.94 | 10.65 | 10.78 | 10.78 | -0.11 (-1.01%) | 12,708,617 |
| 15 Jul 2016 | CNY | 10.88 | 11.03 | 10.55 | 10.89 | 10.89 | 0.0 (0.0%) | 22,406,742 |
| 14 Jul 2016 | CNY | 10.95 | 11.09 | 10.79 | 10.89 | 10.89 | 0.0 (0.0%) | 15,868,394 |
| 13 Jul 2016 | CNY | 11.1 | 11.16 | 10.7 | 10.89 | 10.89 | -0.11 (-1%) | 25,683,331 |
| 12 Jul 2016 | CNY | 11.59 | 11.69 | 10.72 | 11 | 11 | -0.49 (-4.26%) | 39,694,490 |
| 11 Jul 2016 | CNY | 11.24 | 11.75 | 11.11 | 11.49 | 11.49 | +0.25 (+2.22%) | 32,381,903 |
| 8 Jul 2016 | CNY | 11.16 | 11.78 | 11.12 | 11.24 | 11.24 | +0.01 (+0.09%) | 38,099,366 |
| 7 Jul 2016 | CNY | 10.7 | 11.48 | 10.61 | 11.23 | 11.23 | +0.43 (+3.98%) | 47,470,868 |
| 6 Jul 2016 | CNY | 10.88 | 11.11 | 10.66 | 10.8 | 10.8 | -0.2 (-1.82%) | 37,552,881 |
| 5 Jul 2016 | CNY | 10.35 | 11.11 | 10.24 | 11 | 11 | +0.66 (+6.38%) | 52,386,727 |
| 4 Jul 2016 | CNY | 10.2 | 10.4 | 10.1 | 10.34 | 10.34 | +0.14 (+1.37%) | 21,212,043 |
