| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 5.8462 | 5.8539 | 5.7769 | 5.8 | 5.8 | -0.038 (-0.66%) | 51,306,229 |
| 2 Aug 2016 | CNY | 5.7231 | 5.8923 | 5.7231 | 5.8385 | 5.8385 | +0.131 (+2.29%) | 82,471,205 |
| 1 Aug 2016 | CNY | 5.7692 | 5.7769 | 5.6 | 5.7077 | 5.7077 | -0.085 (-1.46%) | 66,336,102 |
| 29 Jul 2016 | CNY | 5.8769 | 5.8846 | 5.7308 | 5.7923 | 5.7923 | -0.085 (-1.44%) | 67,281,139 |
| 28 Jul 2016 | CNY | 5.9923 | 6.1154 | 5.7 | 5.8769 | 5.8769 | -0.131 (-2.18%) | 128,681,087 |
| 27 Jul 2016 | CNY | 6.5 | 6.5385 | 5.9385 | 6.0077 | 6.0077 | -0.5 (-7.68%) | 174,620,569 |
| 26 Jul 2016 | CNY | 6.4615 | 6.5769 | 6.4308 | 6.5077 | 6.5077 | +0.031 (+0.48%) | 75,409,309 |
| 25 Jul 2016 | CNY | 6.4615 | 6.6077 | 6.3615 | 6.4769 | 6.4769 | -0.008 (-0.12%) | 110,439,264 |
| 22 Jul 2016 | CNY | 6.6923 | 6.7077 | 6.4769 | 6.4846 | 6.4846 | -0.192 (-2.88%) | 129,370,244 |
| 21 Jul 2016 | CNY | 6.7615 | 6.8 | 6.6462 | 6.6769 | 6.6769 | -0.1 (-1.48%) | 110,993,961 |
| 20 Jul 2016 | CNY | 6.7077 | 6.8615 | 6.6769 | 6.7769 | 6.7769 | +0.092 (+1.38%) | 120,301,854 |
| 19 Jul 2016 | CNY | 6.6385 | 6.7462 | 6.6385 | 6.6846 | 6.6846 | +0.046 (+0.69%) | 70,896,215 |
| 18 Jul 2016 | CNY | 6.8231 | 6.8231 | 6.6154 | 6.6385 | 6.6385 | -0.231 (-3.36%) | 153,915,144 |
| 15 Jul 2016 | CNY | 6.8539 | 6.9615 | 6.7692 | 6.8692 | 6.8692 | +0.023 (+0.34%) | 128,736,589 |
| 14 Jul 2016 | CNY | 6.9308 | 6.9308 | 6.8 | 6.8462 | 6.8462 | -0.077 (-1.11%) | 101,451,736 |
| 13 Jul 2016 | CNY | 6.9923 | 7.0231 | 6.8 | 6.9231 | 6.9231 | +0.015 (+0.22%) | 131,780,175 |
| 12 Jul 2016 | CNY | 6.9846 | 7.0615 | 6.6539 | 6.9077 | 6.9077 | -0.061 (-0.88%) | 191,221,049 |
| 11 Jul 2016 | CNY | 7.0462 | 7.1846 | 6.9385 | 6.9692 | 6.9692 | -0.092 (-1.31%) | 187,000,109 |
| 8 Jul 2016 | CNY | 7.2308 | 7.3615 | 7.0539 | 7.0615 | 7.0615 | -0.323 (-4.38%) | 249,515,754 |
| 7 Jul 2016 | CNY | 6.9615 | 7.5615 | 6.9615 | 7.3846 | 7.3846 | +0.446 (+6.43%) | 450,169,125 |
| 6 Jul 2016 | CNY | 6.6769 | 7.0539 | 6.6539 | 6.9385 | 6.9385 | +0.169 (+2.50%) | 288,935,441 |
| 5 Jul 2016 | CNY | 6.8462 | 6.8692 | 6.6615 | 6.7692 | 6.7692 | 0.0 (0.0%) | 188,402,905 |
| 4 Jul 2016 | CNY | 6.6539 | 6.9 | 6.6154 | 6.7692 | 6.7692 | +0.061 (+0.92%) | 174,313,213 |
| 1 Jul 2016 | CNY | 6.7308 | 6.8308 | 6.6385 | 6.7077 | 6.7077 | -0.038 (-0.57%) | 146,495,989 |
| 30 Jun 2016 | CNY | 6.9154 | 6.9539 | 6.6615 | 6.7462 | 6.7462 | -0.238 (-3.41%) | 231,575,217 |
| 29 Jun 2016 | CNY | 6.6539 | 7.1154 | 6.6385 | 6.9846 | 6.9846 | +0.354 (+5.34%) | 376,596,578 |
| 28 Jun 2016 | CNY | 6.6923 | 6.8154 | 6.5462 | 6.6308 | 6.6308 | -0.1 (-1.49%) | 178,820,279 |
| 27 Jun 2016 | CNY | 6.5615 | 6.7308 | 6.5308 | 6.7308 | 6.7308 | +0.077 (+1.16%) | 168,756,680 |
| 24 Jun 2016 | CNY | 6.6 | 6.8308 | 6.3154 | 6.6539 | 6.6539 | +0.038 (+0.58%) | 232,527,960 |
| 23 Jun 2016 | CNY | 6.7692 | 6.8615 | 6.5385 | 6.6154 | 6.6154 | -0.238 (-3.48%) | 173,554,004 |
