| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 5.6833 | 5.8667 | 5.6722 | 5.8222 | 5.8222 | +0.1 (+1.75%) | 13,718,710 |
| 25 Jul 2016 | CNY | 5.9389 | 5.9389 | 5.6667 | 5.7222 | 5.7222 | -0.339 (-5.59%) | 29,766,081 |
| 22 Jul 2016 | CNY | 5.8667 | 6.2056 | 5.8056 | 6.0611 | 6.0611 | +0.194 (+3.31%) | 34,211,628 |
| 21 Jul 2016 | CNY | 5.9222 | 5.9611 | 5.8 | 5.8667 | 5.8667 | -0.005 (-0.09%) | 17,111,797 |
| 20 Jul 2016 | CNY | 5.9778 | 6.0333 | 5.8222 | 5.8722 | 5.8722 | -0.122 (-2.04%) | 22,674,938 |
| 19 Jul 2016 | CNY | 5.6167 | 6.0278 | 5.6111 | 5.9944 | 5.9944 | +0.355 (+6.30%) | 37,558,029 |
| 18 Jul 2016 | CNY | 5.6056 | 5.6722 | 5.5778 | 5.6389 | 5.6389 | 0.0 (0.0%) | 11,723,070 |
| 15 Jul 2016 | CNY | 5.6 | 5.7444 | 5.5778 | 5.6389 | 5.6389 | -0.022 (-0.39%) | 14,742,502 |
| 14 Jul 2016 | CNY | 6 | 6 | 5.5833 | 5.6611 | 5.6611 | -0.122 (-2.11%) | 40,748,722 |
| 13 Jul 2016 | CNY | 5.6333 | 5.8444 | 5.5444 | 5.7833 | 5.7833 | +0.161 (+2.87%) | 33,463,553 |
| 12 Jul 2016 | CNY | 5.5444 | 5.6389 | 5.4444 | 5.6222 | 5.6222 | +0.067 (+1.20%) | 19,484,553 |
| 11 Jul 2016 | CNY | 5.6778 | 5.7278 | 5.5444 | 5.5556 | 5.5556 | -0.139 (-2.44%) | 11,692,252 |
| 8 Jul 2016 | CNY | 5.7 | 5.7611 | 5.6556 | 5.6944 | 5.6944 | -0.056 (-0.97%) | 10,445,454 |
| 7 Jul 2016 | CNY | 5.6611 | 5.9056 | 5.5722 | 5.75 | 5.75 | +0.1 (+1.77%) | 22,001,801 |
| 6 Jul 2016 | CNY | 5.6 | 5.6611 | 5.5611 | 5.65 | 5.65 | +0.011 (+0.20%) | 11,543,592 |
| 5 Jul 2016 | CNY | 5.6389 | 5.75 | 5.5611 | 5.6389 | 5.6389 | -0.039 (-0.69%) | 16,956,567 |
| 4 Jul 2016 | CNY | 5.5 | 5.7556 | 5.3611 | 5.6778 | 5.6778 | +0.178 (+3.23%) | 28,268,982 |
| 1 Jul 2016 | CNY | 5.2333 | 5.7389 | 5.2222 | 5.5 | 5.5 | +0.267 (+5.10%) | 29,951,132 |
| 30 Jun 2016 | CNY | 5.1778 | 5.2389 | 5.1333 | 5.2333 | 5.2333 | +0.078 (+1.51%) | 10,960,858 |
| 29 Jun 2016 | CNY | 5.2278 | 5.2667 | 5.1389 | 5.1556 | 5.1556 | -0.078 (-1.48%) | 10,277,550 |
| 28 Jun 2016 | CNY | 5.2111 | 5.25 | 5.1167 | 5.2333 | 5.2333 | +0.011 (+0.21%) | 12,659,608 |
| 27 Jun 2016 | CNY | 5.0667 | 5.2222 | 5.0333 | 5.2222 | 5.2222 | +0.105 (+2.06%) | 14,330,230 |
| 24 Jun 2016 | CNY | 5.1111 | 5.2111 | 4.8833 | 5.1167 | 5.1167 | +0.006 (+0.11%) | 15,954,886 |
| 23 Jun 2016 | CNY | 5.1111 | 5.2111 | 5.0222 | 5.1111 | 5.1111 | -0.028 (-0.54%) | 13,468,971 |
| 22 Jun 2016 | CNY | 4.8667 | 5.1667 | 4.8667 | 5.1389 | 5.1389 | +0.256 (+5.23%) | 16,394,979 |
| 21 Jun 2016 | CNY | 4.9333 | 5.0833 | 4.8833 | 4.8833 | 4.8833 | -0.05 (-1.01%) | 12,152,462 |
| 20 Jun 2016 | CNY | 4.8944 | 4.9778 | 4.7833 | 4.9333 | 4.9333 | +0.011 (+0.23%) | 8,443,985 |
| 17 Jun 2016 | CNY | 4.9167 | 5.0556 | 4.8778 | 4.9222 | 4.9222 | +0.05 (+1.03%) | 9,652,339 |
| 16 Jun 2016 | CNY | 4.9389 | 5 | 4.8389 | 4.8722 | 4.8722 | -0.061 (-1.24%) | 10,675,116 |
| 15 Jun 2016 | CNY | 4.7167 | 4.9889 | 4.6944 | 4.9333 | 4.9333 | +0.15 (+3.14%) | 13,277,401 |
