| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 5.0591 | 5.0636 | 4.9136 | 4.9273 | 4.9273 | -0.109 (-2.17%) | 10,629,504 |
| 2 Aug 2016 | CNY | 5.0409 | 5.0682 | 4.9909 | 5.0364 | 5.0364 | 0.0 (0.0%) | 5,831,804 |
| 1 Aug 2016 | CNY | 4.9955 | 5.0773 | 4.8591 | 5.0364 | 5.0364 | +0.005 (+0.09%) | 10,033,425 |
| 29 Jul 2016 | CNY | 5.0591 | 5.0909 | 4.9091 | 5.0318 | 5.0318 | -0.023 (-0.45%) | 10,728,861 |
| 28 Jul 2016 | CNY | 5.0682 | 5.1682 | 4.8955 | 5.0545 | 5.0545 | +0.004 (+0.09%) | 16,714,343 |
| 27 Jul 2016 | CNY | 5.4591 | 5.4864 | 5.05 | 5.05 | 5.05 | -0.405 (-7.42%) | 22,736,340 |
| 26 Jul 2016 | CNY | 5.3591 | 5.4727 | 5.3227 | 5.4546 | 5.4546 | +0.091 (+1.70%) | 12,275,093 |
| 25 Jul 2016 | CNY | 5.5 | 5.5 | 5.3273 | 5.3636 | 5.3636 | -0.096 (-1.75%) | 14,641,712 |
| 22 Jul 2016 | CNY | 5.4773 | 5.5364 | 5.4318 | 5.4591 | 5.4591 | -0.009 (-0.17%) | 15,577,984 |
| 21 Jul 2016 | CNY | 5.4682 | 5.5591 | 5.4636 | 5.4682 | 5.4682 | -0.023 (-0.41%) | 14,802,920 |
| 20 Jul 2016 | CNY | 5.5455 | 5.5682 | 5.4636 | 5.4909 | 5.4909 | 0.0 (0.0%) | 17,209,137 |
| 19 Jul 2016 | CNY | 5.4546 | 5.4955 | 5.3636 | 5.4909 | 5.4909 | +0.036 (+0.67%) | 13,818,360 |
| 18 Jul 2016 | CNY | 5.4091 | 5.5091 | 5.3227 | 5.4546 | 5.4546 | +0.023 (+0.42%) | 18,296,896 |
| 15 Jul 2016 | CNY | 5.4909 | 5.5182 | 5.4136 | 5.4318 | 5.4318 | -0.036 (-0.67%) | 21,422,797 |
| 14 Jul 2016 | CNY | 5.5682 | 5.5818 | 5.4091 | 5.4682 | 5.4682 | -0.082 (-1.47%) | 26,638,147 |
| 13 Jul 2016 | CNY | 5.75 | 5.8 | 5.4773 | 5.55 | 5.55 | -0.173 (-3.02%) | 49,960,812 |
| 12 Jul 2016 | CNY | 5.5455 | 5.7364 | 5.5364 | 5.7227 | 5.7227 | +0.223 (+4.05%) | 28,981,013 |
| 11 Jul 2016 | CNY | 5.7727 | 5.8091 | 5.5 | 5.5 | 5.5 | -0.191 (-3.35%) | 25,852,719 |
| 8 Jul 2016 | CNY | 5.8182 | 5.8773 | 5.6364 | 5.6909 | 5.6909 | -0.1 (-1.73%) | 28,791,767 |
| 7 Jul 2016 | CNY | 5.9591 | 5.9909 | 5.6409 | 5.7909 | 5.7909 | -0.15 (-2.52%) | 39,160,000 |
| 6 Jul 2016 | CNY | 5.8818 | 6.1636 | 5.8364 | 5.9409 | 5.9409 | +0.045 (+0.77%) | 52,316,609 |
| 5 Jul 2016 | CNY | 5.6727 | 6.0591 | 5.6727 | 5.8955 | 5.8955 | +0.191 (+3.35%) | 51,906,839 |
| 4 Jul 2016 | CNY | 5.5909 | 5.8409 | 5.5909 | 5.7046 | 5.7046 | +0.023 (+0.40%) | 33,787,879 |
| 1 Jul 2016 | CNY | 5.7409 | 5.7409 | 5.5091 | 5.6818 | 5.6818 | -0.059 (-1.03%) | 34,910,240 |
| 30 Jun 2016 | CNY | 5.6409 | 5.9455 | 5.5818 | 5.7409 | 5.7409 | +0.054 (+0.96%) | 58,461,422 |
| 29 Jun 2016 | CNY | 5.7091 | 6.0591 | 5.6545 | 5.6864 | 5.6864 | -0.068 (-1.19%) | 63,870,771 |
| 28 Jun 2016 | CNY | 5.7273 | 5.9091 | 5.5455 | 5.7546 | 5.7546 | -0.114 (-1.94%) | 63,415,022 |
| 27 Jun 2016 | CNY | 5.5273 | 5.95 | 5.4546 | 5.8682 | 5.8682 | +0.295 (+5.30%) | 79,607,209 |
| 24 Jun 2016 | CNY | 5.6591 | 5.7773 | 5.3727 | 5.5727 | 5.5727 | -0.264 (-4.52%) | 91,999,050 |
| 23 Jun 2016 | CNY | 5.8636 | 5.9682 | 5.6818 | 5.8364 | 5.8364 | +0.409 (+7.54%) | 107,842,776 |
