| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2016 | CNY | 1.212 | 1.22 | 1.206 | 1.218 | 1.218 | +0.003 (+0.25%) | 1,552,500 |
| 22 Jul 2016 | CNY | 1.216 | 1.221 | 1.215 | 1.215 | 1.215 | -0.004 (-0.33%) | 1,041,393 |
| 21 Jul 2016 | CNY | 1.222 | 1.228 | 1.215 | 1.219 | 1.219 | -0.003 (-0.25%) | 2,814,600 |
| 20 Jul 2016 | CNY | 1.209 | 1.225 | 1.209 | 1.222 | 1.222 | +0.008 (+0.66%) | 2,472,100 |
| 19 Jul 2016 | CNY | 1.196 | 1.214 | 1.196 | 1.214 | 1.214 | +0.009 (+0.75%) | 945,298 |
| 18 Jul 2016 | CNY | 1.213 | 1.215 | 1.196 | 1.205 | 1.205 | -0.009 (-0.74%) | 1,082,192 |
| 15 Jul 2016 | CNY | 1.223 | 1.223 | 1.21 | 1.214 | 1.214 | -0.009 (-0.74%) | 707,300 |
| 14 Jul 2016 | CNY | 1.217 | 1.223 | 1.212 | 1.223 | 1.223 | 0.0 (0.0%) | 1,100,005 |
| 13 Jul 2016 | CNY | 1.204 | 1.228 | 1.2 | 1.223 | 1.223 | +0.017 (+1.41%) | 2,121,320 |
| 12 Jul 2016 | CNY | 1.199 | 1.206 | 1.182 | 1.206 | 1.206 | +0.002 (+0.17%) | 2,040,200 |
| 11 Jul 2016 | CNY | 1.198 | 1.212 | 1.198 | 1.204 | 1.204 | +0.003 (+0.25%) | 3,565,666 |
| 8 Jul 2016 | CNY | 1.199 | 1.203 | 1.189 | 1.201 | 1.201 | +0.001 (+0.08%) | 1,724,700 |
| 7 Jul 2016 | CNY | 1.205 | 1.208 | 1.191 | 1.2 | 1.2 | -0.003 (-0.25%) | 1,746,000 |
| 6 Jul 2016 | CNY | 1.206 | 1.208 | 1.199 | 1.203 | 1.203 | -0.001 (-0.08%) | 2,328,900 |
| 5 Jul 2016 | CNY | 1.205 | 1.208 | 1.198 | 1.204 | 1.204 | -0.001 (-0.08%) | 2,524,254 |
| 4 Jul 2016 | CNY | 1.18 | 1.205 | 1.176 | 1.205 | 1.205 | +0.018 (+1.52%) | 2,400,800 |
| 1 Jul 2016 | CNY | 1.194 | 1.195 | 1.185 | 1.187 | 1.187 | -0.003 (-0.25%) | 1,772,349 |
| 30 Jun 2016 | CNY | 1.187 | 1.199 | 1.181 | 1.19 | 1.19 | +0.005 (+0.42%) | 4,452,900 |
| 29 Jun 2016 | CNY | 1.196 | 1.2 | 1.178 | 1.185 | 1.185 | -0.007 (-0.59%) | 7,046,400 |
| 28 Jun 2016 | CNY | 1.168 | 1.193 | 1.168 | 1.192 | 1.192 | +0.013 (+1.10%) | 2,937,857 |
| 27 Jun 2016 | CNY | 1.13 | 1.179 | 1.126 | 1.179 | 1.179 | +0.036 (+3.15%) | 4,714,080 |
| 24 Jun 2016 | CNY | 1.148 | 1.155 | 1.115 | 1.143 | 1.143 | -0.006 (-0.52%) | 2,360,771 |
| 23 Jun 2016 | CNY | 1.146 | 1.154 | 1.141 | 1.149 | 1.149 | +0.001 (+0.09%) | 1,351,090 |
| 22 Jun 2016 | CNY | 1.124 | 1.15 | 1.122 | 1.148 | 1.148 | +0.022 (+1.95%) | 4,364,854 |
| 21 Jun 2016 | CNY | 1.143 | 1.155 | 1.123 | 1.126 | 1.126 | -0.014 (-1.23%) | 6,364,319 |
| 20 Jun 2016 | CNY | 1.132 | 1.142 | 1.111 | 1.14 | 1.14 | +0.008 (+0.71%) | 1,503,100 |
| 17 Jun 2016 | CNY | 1.133 | 1.148 | 1.129 | 1.132 | 1.132 | +0.001 (+0.09%) | 3,004,219 |
| 16 Jun 2016 | CNY | 1.134 | 1.138 | 1.112 | 1.131 | 1.131 | -0.003 (-0.26%) | 2,307,380 |
| 15 Jun 2016 | CNY | 1.09 | 1.136 | 1.088 | 1.134 | 1.134 | +0.036 (+3.28%) | 2,759,229 |
| 14 Jun 2016 | CNY | 1.095 | 1.108 | 1.089 | 1.098 | 1.098 | -0.006 (-0.54%) | 2,986,596 |
