| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 7.643 | 7.9635 | 7.6183 | 7.8748 | 7.8748 | +0.163 (+2.11%) | 16,175,910 |
| 2 Aug 2016 | CNY | 7.5542 | 7.7416 | 7.5444 | 7.712 | 7.712 | +0.128 (+1.69%) | 10,886,166 |
| 1 Aug 2016 | CNY | 7.8107 | 7.8107 | 7.5 | 7.5838 | 7.5838 | -0.177 (-2.29%) | 13,622,041 |
| 29 Jul 2016 | CNY | 7.8156 | 7.9389 | 7.717 | 7.7613 | 7.7613 | -0.182 (-2.30%) | 23,857,667 |
| 28 Jul 2016 | CNY | 7.5592 | 7.9931 | 7.4852 | 7.9438 | 7.9438 | +0.39 (+5.16%) | 46,748,689 |
| 27 Jul 2016 | CNY | 7.5444 | 7.7909 | 7.3471 | 7.5542 | 7.5542 | +0.177 (+2.41%) | 39,960,419 |
| 26 Jul 2016 | CNY | 7.3471 | 7.3965 | 7.283 | 7.3767 | 7.3767 | +0.044 (+0.60%) | 10,833,969 |
| 25 Jul 2016 | CNY | 7.2633 | 7.3619 | 7.2091 | 7.3324 | 7.3324 | +0.059 (+0.81%) | 11,025,741 |
| 22 Jul 2016 | CNY | 7.3274 | 7.4162 | 7.2633 | 7.2732 | 7.2732 | -0.039 (-0.54%) | 10,116,633 |
| 21 Jul 2016 | CNY | 7.2239 | 7.4112 | 7.2091 | 7.3126 | 7.3126 | +0.128 (+1.78%) | 19,351,640 |
| 20 Jul 2016 | CNY | 7.1894 | 7.2584 | 7.1548 | 7.1844 | 7.1844 | 0.0 (0.0%) | 6,352,801 |
| 19 Jul 2016 | CNY | 7.2535 | 7.2929 | 7.1006 | 7.1844 | 7.1844 | -0.099 (-1.35%) | 9,226,169 |
| 18 Jul 2016 | CNY | 7.2091 | 7.3028 | 7.1992 | 7.283 | 7.283 | +0.039 (+0.54%) | 7,499,170 |
| 15 Jul 2016 | CNY | 7.3225 | 7.3225 | 7.2041 | 7.2436 | 7.2436 | -0.054 (-0.74%) | 9,634,350 |
| 14 Jul 2016 | CNY | 7.3422 | 7.3471 | 7.1943 | 7.2978 | 7.2978 | -0.01 (-0.14%) | 7,994,033 |
| 13 Jul 2016 | CNY | 7.2978 | 7.3718 | 7.2485 | 7.3077 | 7.3077 | +0.01 (+0.14%) | 9,716,502 |
| 12 Jul 2016 | CNY | 7.2288 | 7.3077 | 7.0858 | 7.2978 | 7.2978 | +0.079 (+1.09%) | 13,392,240 |
| 11 Jul 2016 | CNY | 7.2978 | 7.3274 | 7.1992 | 7.2189 | 7.2189 | -0.079 (-1.08%) | 10,445,674 |
| 8 Jul 2016 | CNY | 7.3965 | 7.431 | 7.214 | 7.2978 | 7.2978 | -0.049 (-0.67%) | 11,265,280 |
| 7 Jul 2016 | CNY | 7.3915 | 7.4655 | 7.2535 | 7.3471 | 7.3471 | +0.01 (+0.13%) | 14,575,309 |
| 6 Jul 2016 | CNY | 7.3126 | 7.431 | 7.288 | 7.3373 | 7.3373 | +0.02 (+0.27%) | 17,344,441 |
| 5 Jul 2016 | CNY | 7.3669 | 7.3817 | 7.1943 | 7.3176 | 7.3176 | -0.025 (-0.34%) | 19,782,815 |
| 4 Jul 2016 | CNY | 7.0414 | 7.3669 | 6.9921 | 7.3422 | 7.3422 | +0.246 (+3.47%) | 24,811,117 |
| 1 Jul 2016 | CNY | 7.1154 | 7.1499 | 6.9477 | 7.0957 | 7.0957 | +0.015 (+0.21%) | 13,430,403 |
| 30 Jun 2016 | CNY | 7.1499 | 7.1499 | 7.0266 | 7.0809 | 7.0809 | -0.089 (-1.24%) | 10,384,440 |
| 29 Jun 2016 | CNY | 7.1795 | 7.2288 | 7.0266 | 7.1696 | 7.1696 | +0.01 (+0.14%) | 14,397,356 |
| 28 Jun 2016 | CNY | 7.1647 | 7.1992 | 7.002 | 7.1598 | 7.1598 | -0.054 (-0.75%) | 17,994,839 |
| 27 Jun 2016 | CNY | 7.0957 | 7.2633 | 7.002 | 7.214 | 7.214 | +0.113 (+1.60%) | 20,102,284 |
| 24 Jun 2016 | CNY | 6.9034 | 7.1499 | 6.7554 | 7.1006 | 7.1006 | +0.148 (+2.13%) | 21,372,885 |
| 23 Jun 2016 | CNY | 7.0562 | 7.1253 | 6.9231 | 6.9527 | 6.9527 | -0.123 (-1.74%) | 14,782,596 |
