| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 4.4966 | 4.5172 | 4.469 | 4.5172 | 4.5172 | +0.021 (+0.46%) | 30,953,025 |
| 25 Jul 2016 | CNY | 4.531 | 4.5586 | 4.4759 | 4.4966 | 4.4966 | -0.034 (-0.76%) | 46,393,202 |
| 22 Jul 2016 | CNY | 4.6276 | 4.6483 | 4.5172 | 4.531 | 4.531 | -0.124 (-2.67%) | 48,304,121 |
| 21 Jul 2016 | CNY | 4.6207 | 4.7241 | 4.6069 | 4.6552 | 4.6552 | +0.028 (+0.60%) | 59,496,845 |
| 20 Jul 2016 | CNY | 4.6483 | 4.7035 | 4.6138 | 4.6276 | 4.6276 | -0.021 (-0.45%) | 37,166,806 |
| 19 Jul 2016 | CNY | 4.6759 | 4.7035 | 4.5379 | 4.6483 | 4.6483 | -0.041 (-0.88%) | 56,263,726 |
| 18 Jul 2016 | CNY | 4.6069 | 4.8138 | 4.6 | 4.6897 | 4.6897 | +0.021 (+0.44%) | 65,116,897 |
| 15 Jul 2016 | CNY | 4.7724 | 4.7793 | 4.6414 | 4.669 | 4.669 | -0.11 (-2.31%) | 63,028,655 |
| 14 Jul 2016 | CNY | 4.8621 | 4.8621 | 4.731 | 4.7793 | 4.7793 | -0.097 (-1.98%) | 85,754,503 |
| 13 Jul 2016 | CNY | 4.7862 | 5.1035 | 4.7655 | 4.8759 | 4.8759 | +0.083 (+1.73%) | 115,310,081 |
| 12 Jul 2016 | CNY | 4.7793 | 4.9103 | 4.7448 | 4.7931 | 4.7931 | +0.014 (+0.29%) | 120,258,692 |
| 11 Jul 2016 | CNY | 4.7862 | 4.9586 | 4.7103 | 4.7793 | 4.7793 | +0.021 (+0.44%) | 174,107,215 |
| 8 Jul 2016 | CNY | 4.869 | 4.931 | 4.7241 | 4.7586 | 4.7586 | -0.193 (-3.90%) | 185,755,506 |
| 7 Jul 2016 | CNY | 4.4966 | 4.9517 | 4.4621 | 4.9517 | 4.9517 | +0.448 (+9.95%) | 283,912,105 |
| 6 Jul 2016 | CNY | 4.469 | 4.5862 | 4.3793 | 4.5035 | 4.5035 | +0.021 (+0.46%) | 102,616,021 |
| 5 Jul 2016 | CNY | 4.4552 | 4.6552 | 4.4207 | 4.4828 | 4.4828 | 0.0 (0.0%) | 146,843,582 |
| 4 Jul 2016 | CNY | 4.3103 | 4.5241 | 4.2897 | 4.4828 | 4.4828 | +0.138 (+3.18%) | 120,478,533 |
| 1 Jul 2016 | CNY | 4.3379 | 4.3931 | 4.2828 | 4.3448 | 4.3448 | +0.035 (+0.80%) | 56,497,028 |
| 30 Jun 2016 | CNY | 4.3724 | 4.4 | 4.2966 | 4.3103 | 4.3103 | -0.062 (-1.42%) | 58,341,795 |
| 29 Jun 2016 | CNY | 4.2414 | 4.4414 | 4.2207 | 4.3724 | 4.3724 | +0.138 (+3.26%) | 119,209,270 |
| 28 Jun 2016 | CNY | 4.2345 | 4.2759 | 4.1724 | 4.2345 | 4.2345 | -0.007 (-0.16%) | 66,750,851 |
| 27 Jun 2016 | CNY | 4.2 | 4.2897 | 4.1931 | 4.2414 | 4.2414 | +0.014 (+0.33%) | 65,233,628 |
| 24 Jun 2016 | CNY | 4.2828 | 4.3586 | 4.0345 | 4.2276 | 4.2276 | -0.138 (-3.16%) | 80,650,049 |
| 23 Jun 2016 | CNY | 4.3172 | 4.4483 | 4.2069 | 4.3655 | 4.3655 | -0.007 (-0.16%) | 111,254,879 |
| 22 Jun 2016 | CNY | 4.3793 | 4.4138 | 4.2414 | 4.3724 | 4.3724 | +0.028 (+0.64%) | 75,092,180 |
| 21 Jun 2016 | CNY | 4.4759 | 4.5724 | 4.3241 | 4.3448 | 4.3448 | -0.048 (-1.10%) | 78,496,820 |
| 20 Jun 2016 | CNY | 4.4828 | 4.5172 | 4.2759 | 4.3931 | 4.3931 | -0.159 (-3.48%) | 99,640,312 |
| 17 Jun 2016 | CNY | 4.5655 | 4.6897 | 4.4828 | 4.5517 | 4.5517 | -0.131 (-2.80%) | 137,755,566 |
| 16 Jun 2016 | CNY | 4.8138 | 4.9517 | 4.6138 | 4.6828 | 4.6828 | +0.069 (+1.50%) | 238,724,843 |
| 15 Jun 2016 | CNY | 4.2069 | 4.6138 | 4.1655 | 4.6138 | 4.6138 | +0.421 (+10.03%) | 84,592,739 |
