| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 6.47 | 6.55 | 6.38 | 6.46 | 6.46 | -0.01 (-0.15%) | 12,689,452 |
| 2 Aug 2016 | CNY | 6.45 | 6.48 | 6.29 | 6.47 | 6.47 | +0.02 (+0.31%) | 10,576,632 |
| 1 Aug 2016 | CNY | 6.72 | 6.73 | 6.24 | 6.45 | 6.45 | -0.25 (-3.73%) | 17,864,939 |
| 29 Jul 2016 | CNY | 6.82 | 6.84 | 6.66 | 6.7 | 6.7 | -0.09 (-1.33%) | 5,724,492 |
| 28 Jul 2016 | CNY | 6.8 | 6.92 | 6.6 | 6.79 | 6.79 | -0.05 (-0.73%) | 12,683,107 |
| 27 Jul 2016 | CNY | 7.28 | 7.32 | 6.7 | 6.84 | 6.84 | -0.44 (-6.04%) | 16,154,203 |
| 26 Jul 2016 | CNY | 7.17 | 7.29 | 7.13 | 7.28 | 7.28 | +0.14 (+1.96%) | 9,065,729 |
| 25 Jul 2016 | CNY | 7.14 | 7.17 | 7.07 | 7.14 | 7.14 | +0.02 (+0.28%) | 6,418,639 |
| 22 Jul 2016 | CNY | 7.2 | 7.24 | 7.06 | 7.12 | 7.12 | -0.12 (-1.66%) | 12,862,143 |
| 21 Jul 2016 | CNY | 7.23 | 7.36 | 7.17 | 7.24 | 7.24 | +0.01 (+0.14%) | 14,211,720 |
| 20 Jul 2016 | CNY | 7.34 | 7.39 | 7.21 | 7.23 | 7.23 | -0.09 (-1.23%) | 9,430,850 |
| 19 Jul 2016 | CNY | 7.3 | 7.41 | 7.22 | 7.32 | 7.32 | +0.02 (+0.27%) | 13,145,813 |
| 18 Jul 2016 | CNY | 7.38 | 7.38 | 7.26 | 7.3 | 7.3 | -0.14 (-1.88%) | 10,755,487 |
| 15 Jul 2016 | CNY | 7.47 | 7.55 | 7.38 | 7.44 | 7.44 | -0.03 (-0.40%) | 12,460,554 |
| 14 Jul 2016 | CNY | 7.45 | 7.62 | 7.35 | 7.47 | 7.47 | +0.03 (+0.40%) | 16,734,648 |
| 13 Jul 2016 | CNY | 7.24 | 7.57 | 7.18 | 7.44 | 7.44 | +0.22 (+3.05%) | 29,721,447 |
| 12 Jul 2016 | CNY | 7.27 | 7.27 | 7.06 | 7.22 | 7.22 | -0.04 (-0.55%) | 12,947,527 |
| 11 Jul 2016 | CNY | 7.24 | 7.36 | 7.13 | 7.26 | 7.26 | -0.01 (-0.14%) | 18,145,216 |
| 8 Jul 2016 | CNY | 7.05 | 7.39 | 7 | 7.27 | 7.27 | +0.25 (+3.56%) | 28,471,175 |
| 7 Jul 2016 | CNY | 7 | 7.04 | 6.94 | 7.02 | 7.02 | +0.02 (+0.29%) | 10,032,692 |
| 6 Jul 2016 | CNY | 6.99 | 7.06 | 6.91 | 7 | 7 | 0.0 (0.0%) | 13,182,877 |
| 5 Jul 2016 | CNY | 6.99 | 7.03 | 6.9 | 7 | 7 | +0.03 (+0.43%) | 10,313,233 |
| 4 Jul 2016 | CNY | 6.86 | 7.01 | 6.81 | 6.97 | 6.97 | +0.07 (+1.01%) | 9,762,716 |
| 1 Jul 2016 | CNY | 7.05 | 7.08 | 6.88 | 6.9 | 6.9 | -0.17 (-2.40%) | 11,380,827 |
| 30 Jun 2016 | CNY | 7.03 | 7.12 | 6.95 | 7.07 | 7.07 | +0.02 (+0.28%) | 16,098,254 |
| 29 Jun 2016 | CNY | 7.17 | 7.17 | 7 | 7.05 | 7.05 | -0.04 (-0.56%) | 10,996,530 |
| 28 Jun 2016 | CNY | 7.12 | 7.15 | 7.03 | 7.09 | 7.09 | -0.03 (-0.42%) | 11,788,143 |
| 27 Jun 2016 | CNY | 6.98 | 7.15 | 6.92 | 7.12 | 7.12 | +0.06 (+0.85%) | 13,515,692 |
| 24 Jun 2016 | CNY | 7.08 | 7.25 | 6.8 | 7.06 | 7.06 | -0.02 (-0.28%) | 19,126,278 |
| 23 Jun 2016 | CNY | 7.2 | 7.26 | 7 | 7.08 | 7.08 | -0.07 (-0.98%) | 16,093,840 |
