| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2016 | CNY | 10.0583 | 10.1239 | 9.9709 | 10.0547 | 10.0547 | +0.033 (+0.33%) | 2,790,036 |
| 28 Jul 2016 | CNY | 10.0948 | 10.1567 | 9.9599 | 10.0219 | 10.0219 | -0.098 (-0.97%) | 4,153,801 |
| 27 Jul 2016 | CNY | 10.6195 | 10.6195 | 9.9563 | 10.1203 | 10.1203 | -0.47 (-4.44%) | 7,353,179 |
| 26 Jul 2016 | CNY | 10.4592 | 10.5977 | 10.4555 | 10.5904 | 10.5904 | +0.109 (+1.04%) | 3,090,007 |
| 25 Jul 2016 | CNY | 10.5029 | 10.5867 | 10.4592 | 10.4811 | 10.4811 | -0.007 (-0.07%) | 3,047,014 |
| 22 Jul 2016 | CNY | 10.7544 | 10.7544 | 10.4811 | 10.4883 | 10.4883 | -0.226 (-2.11%) | 6,471,150 |
| 21 Jul 2016 | CNY | 10.7507 | 10.8018 | 10.6815 | 10.7143 | 10.7143 | -0.066 (-0.61%) | 6,365,031 |
| 20 Jul 2016 | CNY | 10.8819 | 11.0496 | 10.7471 | 10.7799 | 10.7799 | +0.044 (+0.41%) | 12,098,584 |
| 19 Jul 2016 | CNY | 10.6086 | 10.7835 | 10.6086 | 10.7362 | 10.7362 | +0.04 (+0.37%) | 7,970,919 |
| 18 Jul 2016 | CNY | 10.6961 | 10.7981 | 10.605 | 10.6961 | 10.6961 | -0.069 (-0.64%) | 6,384,283 |
| 15 Jul 2016 | CNY | 10.6706 | 10.8418 | 10.656 | 10.7653 | 10.7653 | +0.117 (+1.09%) | 5,916,719 |
| 14 Jul 2016 | CNY | 10.758 | 10.758 | 10.5977 | 10.6487 | 10.6487 | -0.131 (-1.22%) | 6,465,034 |
| 13 Jul 2016 | CNY | 10.7507 | 10.8382 | 10.6706 | 10.7799 | 10.7799 | +0.015 (+0.14%) | 6,821,836 |
| 12 Jul 2016 | CNY | 10.7325 | 10.8018 | 10.4665 | 10.7653 | 10.7653 | +0.029 (+0.27%) | 9,820,520 |
| 11 Jul 2016 | CNY | 10.8965 | 11.0787 | 10.7106 | 10.7362 | 10.7362 | -0.182 (-1.67%) | 8,804,121 |
| 8 Jul 2016 | CNY | 10.984 | 11.1881 | 10.9074 | 10.9184 | 10.9184 | -0.062 (-0.56%) | 9,310,600 |
| 7 Jul 2016 | CNY | 10.9439 | 11.4395 | 10.9329 | 10.9803 | 10.9803 | -0.036 (-0.33%) | 16,619,033 |
| 6 Jul 2016 | CNY | 10.6268 | 11.2063 | 10.6268 | 11.0168 | 11.0168 | +0.317 (+2.96%) | 12,693,475 |
| 5 Jul 2016 | CNY | 10.6924 | 10.7726 | 10.6122 | 10.6997 | 10.6997 | +0.007 (+0.07%) | 6,421,914 |
| 4 Jul 2016 | CNY | 10.5321 | 10.707 | 10.4956 | 10.6924 | 10.6924 | +0.131 (+1.24%) | 6,046,478 |
| 1 Jul 2016 | CNY | 10.5649 | 10.6706 | 10.4883 | 10.5612 | 10.5612 | -0.018 (-0.17%) | 2,975,508 |
| 30 Jun 2016 | CNY | 10.6742 | 10.6742 | 10.5321 | 10.5795 | 10.5795 | -0.066 (-0.62%) | 5,125,920 |
| 29 Jun 2016 | CNY | 10.6851 | 10.7434 | 10.5722 | 10.645 | 10.645 | -0.026 (-0.24%) | 4,981,567 |
| 28 Jun 2016 | CNY | 10.4446 | 10.7398 | 10.3134 | 10.6706 | 10.6706 | +0.19 (+1.81%) | 9,582,116 |
| 27 Jun 2016 | CNY | 10.1385 | 10.5248 | 10.0984 | 10.4811 | 10.4811 | +0.197 (+1.91%) | 4,444,366 |
| 24 Jun 2016 | CNY | 10.441 | 10.5284 | 10.0219 | 10.2843 | 10.2843 | -0.087 (-0.84%) | 6,192,327 |
| 23 Jun 2016 | CNY | 10.5867 | 10.6268 | 10.277 | 10.3717 | 10.3717 | -0.193 (-1.83%) | 5,602,150 |
| 22 Jun 2016 | CNY | 10.277 | 10.5977 | 10.277 | 10.5649 | 10.5649 | +0.084 (+0.80%) | 4,324,692 |
| 21 Jun 2016 | CNY | 10.8236 | 10.8382 | 10.4227 | 10.4811 | 10.4811 | -0.335 (-3.10%) | 6,587,358 |
| 20 Jun 2016 | CNY | 10.7252 | 10.8564 | 10.5722 | 10.8163 | 10.8163 | +0.044 (+0.41%) | 5,506,560 |
