| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2016 | CNY | 4.4583 | 4.4833 | 4.3917 | 4.4417 | 4.4417 | -0.017 (-0.37%) | 11,399,359 |
| 27 Jul 2016 | CNY | 4.6333 | 4.6667 | 4.4167 | 4.4583 | 4.4583 | -0.183 (-3.95%) | 18,550,540 |
| 26 Jul 2016 | CNY | 4.5917 | 4.6417 | 4.5667 | 4.6417 | 4.6417 | +0.05 (+1.09%) | 11,654,750 |
| 25 Jul 2016 | CNY | 4.5417 | 4.625 | 4.525 | 4.5917 | 4.5917 | +0.075 (+1.66%) | 16,116,937 |
| 22 Jul 2016 | CNY | 4.5417 | 4.5583 | 4.5083 | 4.5167 | 4.5167 | -0.033 (-0.73%) | 7,458,528 |
| 21 Jul 2016 | CNY | 4.5417 | 4.5917 | 4.525 | 4.55 | 4.55 | +0.017 (+0.37%) | 9,157,264 |
| 20 Jul 2016 | CNY | 4.5333 | 4.6 | 4.4917 | 4.5333 | 4.5333 | 0.0 (0.0%) | 12,322,639 |
| 19 Jul 2016 | CNY | 4.5083 | 4.5417 | 4.5 | 4.5333 | 4.5333 | +0.017 (+0.37%) | 6,926,173 |
| 18 Jul 2016 | CNY | 4.5583 | 4.5833 | 4.5083 | 4.5167 | 4.5167 | -0.067 (-1.45%) | 7,861,728 |
| 15 Jul 2016 | CNY | 4.6333 | 4.6333 | 4.5583 | 4.5833 | 4.5833 | -0.058 (-1.26%) | 14,234,601 |
| 14 Jul 2016 | CNY | 4.6083 | 4.6917 | 4.6083 | 4.6417 | 4.6417 | +0.033 (+0.72%) | 13,282,693 |
| 13 Jul 2016 | CNY | 4.5833 | 4.65 | 4.5667 | 4.6083 | 4.6083 | +0.025 (+0.55%) | 16,427,624 |
| 12 Jul 2016 | CNY | 4.5417 | 4.5917 | 4.475 | 4.5833 | 4.5833 | +0.042 (+0.92%) | 16,582,273 |
| 11 Jul 2016 | CNY | 4.55 | 4.6167 | 4.525 | 4.5417 | 4.5417 | +0.017 (+0.37%) | 13,276,026 |
| 8 Jul 2016 | CNY | 4.575 | 4.5833 | 4.5083 | 4.525 | 4.525 | -0.058 (-1.27%) | 11,952,601 |
| 7 Jul 2016 | CNY | 4.5833 | 4.625 | 4.5333 | 4.5833 | 4.5833 | +0.008 (+0.18%) | 15,249,782 |
| 6 Jul 2016 | CNY | 4.5417 | 4.6 | 4.5167 | 4.575 | 4.575 | +0.008 (+0.18%) | 14,412,609 |
| 5 Jul 2016 | CNY | 4.4833 | 4.5667 | 4.4667 | 4.5667 | 4.5667 | +0.083 (+1.86%) | 16,156,123 |
| 4 Jul 2016 | CNY | 4.375 | 4.4917 | 4.3667 | 4.4833 | 4.4833 | +0.075 (+1.70%) | 15,681,110 |
| 1 Jul 2016 | CNY | 4.3833 | 4.4583 | 4.3667 | 4.4083 | 4.4083 | +0.033 (+0.76%) | 14,983,444 |
| 30 Jun 2016 | CNY | 4.3833 | 4.4 | 4.35 | 4.375 | 4.375 | -0.017 (-0.38%) | 8,386,294 |
| 29 Jun 2016 | CNY | 4.3583 | 4.4083 | 4.3583 | 4.3917 | 4.3917 | +0.025 (+0.57%) | 11,189,174 |
| 28 Jun 2016 | CNY | 4.3 | 4.375 | 4.2833 | 4.3667 | 4.3667 | +0.042 (+0.96%) | 11,318,954 |
| 27 Jun 2016 | CNY | 4.225 | 4.325 | 4.2 | 4.325 | 4.325 | +0.092 (+2.17%) | 9,905,478 |
| 24 Jun 2016 | CNY | 4.3 | 4.3333 | 4.1833 | 4.2333 | 4.2333 | -0.067 (-1.55%) | 11,221,720 |
| 23 Jun 2016 | CNY | 4.3167 | 4.3333 | 4.2833 | 4.3 | 4.3 | -0.033 (-0.77%) | 7,385,760 |
| 22 Jun 2016 | CNY | 4.2667 | 4.3333 | 4.25 | 4.3333 | 4.3333 | +0.05 (+1.17%) | 8,751,844 |
| 21 Jun 2016 | CNY | 4.3333 | 4.375 | 4.2583 | 4.2833 | 4.2833 | -0.042 (-0.96%) | 9,688,389 |
| 20 Jun 2016 | CNY | 4.2917 | 4.3417 | 4.25 | 4.325 | 4.325 | +0.042 (+0.97%) | 8,552,492 |
| 17 Jun 2016 | CNY | 4.2417 | 4.3 | 4.225 | 4.2833 | 4.2833 | +0.05 (+1.18%) | 9,929,352 |
