| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 8.1074 | 8.174 | 7.9827 | 8.1103 | 8.1103 | +0.072 (+0.90%) | 13,876,387 |
| 1 Aug 2016 | CNY | 8.4726 | 8.4755 | 7.9769 | 8.0378 | 8.0378 | -0.455 (-5.36%) | 22,400,926 |
| 29 Jul 2016 | CNY | 8.4987 | 8.6407 | 8.2842 | 8.4929 | 8.4929 | +0.072 (+0.86%) | 23,801,560 |
| 28 Jul 2016 | CNY | 8.7392 | 8.9421 | 8.1856 | 8.4204 | 8.4204 | -0.354 (-4.03%) | 36,994,904 |
| 27 Jul 2016 | CNY | 9.2871 | 9.6523 | 8.5537 | 8.774 | 8.774 | -0.548 (-5.88%) | 46,647,472 |
| 26 Jul 2016 | CNY | 9.4987 | 9.5016 | 8.8436 | 9.3219 | 9.3219 | -0.185 (-1.95%) | 39,114,078 |
| 14 Jul 2016 | CNY | 9.2059 | 9.7277 | 9.1306 | 9.5074 | 9.5074 | +0.238 (+2.56%) | 78,900,529 |
| 13 Jul 2016 | CNY | 8.8755 | 9.4755 | 8.7277 | 9.2697 | 9.2697 | +0.458 (+5.20%) | 65,529,860 |
| 12 Jul 2016 | CNY | 8.7016 | 9.0697 | 8.6378 | 8.8117 | 8.8117 | +0.049 (+0.56%) | 41,233,679 |
| 11 Jul 2016 | CNY | 8.6088 | 9.2175 | 8.603 | 8.7624 | 8.7624 | +0.319 (+3.78%) | 56,770,786 |
| 8 Jul 2016 | CNY | 8.5219 | 8.5392 | 8.3508 | 8.4436 | 8.4436 | -0.078 (-0.92%) | 20,518,271 |
| 7 Jul 2016 | CNY | 8.6958 | 8.6958 | 8.4784 | 8.5219 | 8.5219 | -0.177 (-2.03%) | 23,871,953 |
| 6 Jul 2016 | CNY | 8.6813 | 8.8117 | 8.6262 | 8.6987 | 8.6987 | -0.041 (-0.46%) | 24,369,713 |
| 5 Jul 2016 | CNY | 8.7537 | 8.7682 | 8.6001 | 8.7392 | 8.7392 | +0.043 (+0.50%) | 26,613,333 |
| 4 Jul 2016 | CNY | 8.6349 | 8.8842 | 8.632 | 8.6958 | 8.6958 | +0.157 (+1.83%) | 34,787,732 |
| 1 Jul 2016 | CNY | 8.6407 | 8.7161 | 8.5363 | 8.5392 | 8.5392 | -0.116 (-1.34%) | 19,200,736 |
| 30 Jun 2016 | CNY | 8.6958 | 8.8349 | 8.5827 | 8.6552 | 8.6552 | -0.006 (-0.07%) | 24,701,871 |
| 29 Jun 2016 | CNY | 8.9045 | 8.9277 | 8.6233 | 8.661 | 8.661 | -0.101 (-1.16%) | 34,722,114 |
| 28 Jun 2016 | CNY | 8.4784 | 8.9277 | 8.4494 | 8.7624 | 8.7624 | +0.171 (+1.99%) | 54,065,068 |
| 27 Jun 2016 | CNY | 8.3798 | 8.6929 | 8.3161 | 8.5914 | 8.5914 | +0.087 (+1.02%) | 39,330,045 |
| 24 Jun 2016 | CNY | 8.9132 | 8.9277 | 8.2088 | 8.5045 | 8.5045 | -0.281 (-3.20%) | 67,107,342 |
| 23 Jun 2016 | CNY | 7.9798 | 8.7856 | 7.8581 | 8.7856 | 8.7856 | +0.8 (+10.02%) | 62,727,112 |
| 22 Jun 2016 | CNY | 8.0001 | 8.0001 | 7.8523 | 7.9856 | 7.9856 | +0.061 (+0.77%) | 18,822,496 |
| 21 Jun 2016 | CNY | 8.0436 | 8.0436 | 7.7972 | 7.9247 | 7.9247 | +0.043 (+0.55%) | 24,334,737 |
| 20 Jun 2016 | CNY | 7.9682 | 8.0378 | 7.7131 | 7.8813 | 7.8813 | -0.061 (-0.77%) | 21,850,199 |
| 17 Jun 2016 | CNY | 8.174 | 8.2262 | 7.8871 | 7.9421 | 7.9421 | -0.017 (-0.22%) | 32,759,996 |
| 16 Jun 2016 | CNY | 8.2001 | 8.203 | 7.9421 | 7.9595 | 7.9595 | -0.157 (-1.93%) | 25,400,511 |
| 15 Jun 2016 | CNY | 7.6842 | 8.1943 | 7.6813 | 8.116 | 8.116 | +0.249 (+3.17%) | 32,165,048 |
| 14 Jun 2016 | CNY | 7.9711 | 8.0813 | 7.7566 | 7.8668 | 7.8668 | -0.243 (-3.00%) | 26,515,634 |
| 13 Jun 2016 | CNY | 8.9277 | 8.9277 | 8.1103 | 8.1103 | 8.1103 | -0.901 (-10.00%) | 37,906,700 |
