| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 5.8267 | 5.9233 | 5.7767 | 5.8267 | 5.8267 | -0.007 (-0.11%) | 20,954,301 |
| 2 Aug 2016 | CNY | 5.73 | 5.8833 | 5.6733 | 5.8333 | 5.8333 | +0.113 (+1.98%) | 23,144,298 |
| 1 Aug 2016 | CNY | 5.9333 | 5.9333 | 5.4433 | 5.72 | 5.72 | -0.283 (-4.72%) | 39,750,399 |
| 29 Jul 2016 | CNY | 6.06 | 6.3267 | 5.9733 | 6.0033 | 6.0033 | -0.07 (-1.15%) | 61,771,077 |
| 28 Jul 2016 | CNY | 5.9133 | 6.0933 | 5.7667 | 6.0733 | 6.0733 | +0.173 (+2.94%) | 43,685,106 |
| 27 Jul 2016 | CNY | 6.0033 | 6.1167 | 5.72 | 5.9 | 5.9 | -0.103 (-1.72%) | 58,157,574 |
| 26 Jul 2016 | CNY | 5.7267 | 6.0067 | 5.72 | 6.0033 | 6.0033 | +0.303 (+5.32%) | 46,444,017 |
| 25 Jul 2016 | CNY | 5.7933 | 5.88 | 5.66 | 5.7 | 5.7 | -0.067 (-1.16%) | 24,674,277 |
| 22 Jul 2016 | CNY | 5.8967 | 5.9633 | 5.7567 | 5.7667 | 5.7667 | -0.17 (-2.86%) | 22,232,490 |
| 21 Jul 2016 | CNY | 5.9833 | 6.0267 | 5.8867 | 5.9367 | 5.9367 | +0.027 (+0.45%) | 26,487,642 |
| 20 Jul 2016 | CNY | 5.9133 | 6.0233 | 5.8667 | 5.91 | 5.91 | 0.0 (0.0%) | 24,561,606 |
| 19 Jul 2016 | CNY | 5.84 | 5.9233 | 5.8 | 5.91 | 5.91 | +0.07 (+1.20%) | 17,441,868 |
| 18 Jul 2016 | CNY | 5.88 | 5.9267 | 5.8067 | 5.84 | 5.84 | -0.1 (-1.68%) | 23,025,420 |
| 15 Jul 2016 | CNY | 6.0133 | 6.0567 | 5.87 | 5.94 | 5.94 | -0.087 (-1.44%) | 25,102,341 |
| 14 Jul 2016 | CNY | 6.1 | 6.1233 | 5.9633 | 6.0267 | 6.0267 | -0.06 (-0.99%) | 28,539,954 |
| 13 Jul 2016 | CNY | 5.9033 | 6.0867 | 5.8133 | 6.0867 | 6.0867 | +0.193 (+3.28%) | 47,761,254 |
| 12 Jul 2016 | CNY | 5.7867 | 5.8933 | 5.6767 | 5.8933 | 5.8933 | +0.06 (+1.03%) | 32,862,879 |
| 11 Jul 2016 | CNY | 5.9167 | 5.95 | 5.7733 | 5.8333 | 5.8333 | -0.067 (-1.13%) | 30,672,294 |
| 8 Jul 2016 | CNY | 5.9267 | 6.06 | 5.87 | 5.9 | 5.9 | -0.067 (-1.12%) | 27,494,478 |
| 7 Jul 2016 | CNY | 6.05 | 6.05 | 5.8433 | 5.9667 | 5.9667 | -0.087 (-1.43%) | 38,208,972 |
| 6 Jul 2016 | CNY | 6.0333 | 6.1433 | 5.9633 | 6.0533 | 6.0533 | -0.007 (-0.11%) | 30,741,138 |
| 5 Jul 2016 | CNY | 5.95 | 6.0767 | 5.9067 | 6.06 | 6.06 | +0.093 (+1.56%) | 40,344,153 |
| 4 Jul 2016 | CNY | 5.7233 | 6.02 | 5.6933 | 5.9667 | 5.9667 | +0.18 (+3.11%) | 54,649,194 |
| 1 Jul 2016 | CNY | 5.7733 | 5.97 | 5.7433 | 5.7867 | 5.7867 | -0.037 (-0.63%) | 39,326,346 |
| 30 Jun 2016 | CNY | 5.7533 | 5.8933 | 5.67 | 5.8233 | 5.8233 | +0.01 (+0.17%) | 50,437,545 |
| 29 Jun 2016 | CNY | 5.8333 | 6.1 | 5.7667 | 5.8133 | 5.8133 | -0.003 (-0.06%) | 71,632,083 |
| 28 Jun 2016 | CNY | 5.6267 | 5.8167 | 5.5333 | 5.8167 | 5.8167 | +0.193 (+3.44%) | 58,440,648 |
| 27 Jun 2016 | CNY | 5.4 | 5.7067 | 5.34 | 5.6233 | 5.6233 | +0.183 (+3.37%) | 48,029,991 |
| 24 Jun 2016 | CNY | 5.5033 | 5.5733 | 5.1167 | 5.44 | 5.44 | -0.127 (-2.28%) | 61,453,587 |
| 23 Jun 2016 | CNY | 5.5 | 5.7233 | 5.4067 | 5.5667 | 5.5667 | +0.163 (+3.02%) | 89,793,231 |
