| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2016 | CNY | 8.5575 | 8.6483 | 8.2817 | 8.3336 | 8.3336 | -0.198 (-2.32%) | 15,333,902 |
| 4 Jul 2016 | CNY | 8.4082 | 8.778 | 8.3369 | 8.5315 | 8.5315 | -0.01 (-0.11%) | 15,845,022 |
| 1 Jul 2016 | CNY | 8.9792 | 9.6344 | 8.5412 | 8.5412 | 8.5412 | -0.227 (-2.59%) | 22,733,512 |
| 30 Jun 2016 | CNY | 8.6159 | 8.8137 | 8.4666 | 8.7683 | 8.7683 | +0.146 (+1.69%) | 9,846,113 |
| 29 Jun 2016 | CNY | 8.7651 | 8.791 | 8.4991 | 8.6223 | 8.6223 | -0.237 (-2.67%) | 11,462,544 |
| 28 Jun 2016 | CNY | 8.5867 | 8.911 | 8.4147 | 8.8591 | 8.8591 | +0.344 (+4.04%) | 21,428,744 |
| 27 Jun 2016 | CNY | 7.6427 | 8.5153 | 7.6394 | 8.5153 | 8.5153 | +0.775 (+10.02%) | 21,938,964 |
| 24 Jun 2016 | CNY | 7.7205 | 7.8698 | 7.487 | 7.74 | 7.74 | -0.081 (-1.04%) | 11,477,098 |
| 23 Jun 2016 | CNY | 7.7854 | 7.8633 | 7.487 | 7.8211 | 7.8211 | +0.075 (+0.96%) | 15,415,551 |
| 22 Jun 2016 | CNY | 8.1098 | 8.2817 | 7.3767 | 7.7465 | 7.7465 | -0.451 (-5.50%) | 20,439,154 |
| 21 Jun 2016 | CNY | 7.8795 | 8.4601 | 7.8795 | 8.1974 | 8.1974 | +0.117 (+1.45%) | 19,042,908 |
| 20 Jun 2016 | CNY | 8.019 | 8.1422 | 7.7919 | 8.0806 | 8.0806 | +0.101 (+1.26%) | 9,945,410 |
| 17 Jun 2016 | CNY | 8.1487 | 8.4991 | 7.9119 | 7.98 | 7.98 | -0.227 (-2.77%) | 11,117,452 |
| 16 Jun 2016 | CNY | 8.2688 | 8.3953 | 7.8989 | 8.2071 | 8.2071 | +0.097 (+1.20%) | 19,953,741 |
| 15 Jun 2016 | CNY | 7.8178 | 8.5283 | 7.6394 | 8.1098 | 8.1098 | +0.357 (+4.60%) | 22,109,699 |
| 14 Jun 2016 | CNY | 7.2631 | 7.7562 | 7.208 | 7.753 | 7.753 | +0.448 (+6.13%) | 16,395,363 |
| 13 Jun 2016 | CNY | 7.3702 | 7.7108 | 7.2275 | 7.3053 | 7.3053 | -0.188 (-2.51%) | 17,280,709 |
| 8 Jun 2016 | CNY | 7.6297 | 7.6686 | 7.3961 | 7.4935 | 7.4935 | -0.253 (-3.27%) | 18,758,606 |
| 7 Jun 2016 | CNY | 7.2858 | 7.8341 | 7.2858 | 7.7465 | 7.7465 | +0.626 (+8.79%) | 29,958,481 |
| 6 Jun 2016 | CNY | 7.208 | 7.2599 | 7.062 | 7.1204 | 7.1204 | -0.078 (-1.08%) | 10,808,487 |
| 3 Jun 2016 | CNY | 7.0685 | 7.315 | 7.0231 | 7.1983 | 7.1983 | +0.117 (+1.65%) | 16,848,962 |
| 2 Jun 2016 | CNY | 6.9906 | 7.2339 | 6.9906 | 7.0815 | 7.0815 | +0.013 (+0.18%) | 14,562,598 |
| 1 Jun 2016 | CNY | 7.1399 | 7.2631 | 7.0393 | 7.0685 | 7.0685 | -0.133 (-1.85%) | 17,130,680 |
| 31 May 2016 | CNY | 6.6176 | 7.3313 | 6.5852 | 7.2015 | 7.2015 | +0.487 (+7.25%) | 24,932,362 |
| 30 May 2016 | CNY | 6.5852 | 6.7701 | 6.2186 | 6.7149 | 6.7149 | +0.104 (+1.57%) | 19,058,549 |
| 27 May 2016 | CNY | 6.5203 | 6.6792 | 6.4522 | 6.6111 | 6.6111 | +0.01 (+0.15%) | 12,914,403 |
| 26 May 2016 | CNY | 6.5689 | 6.65 | 6.3256 | 6.6014 | 6.6014 | -0.013 (-0.20%) | 18,006,605 |
| 25 May 2016 | CNY | 6.1634 | 6.7733 | 6.1213 | 6.6144 | 6.6144 | +0.425 (+6.87%) | 30,562,424 |
| 24 May 2016 | CNY | 5.9558 | 6.4878 | 5.9558 | 6.1894 | 6.1894 | +0.234 (+3.92%) | 22,331,535 |
| 23 May 2016 | CNY | 5.8391 | 5.9883 | 5.8164 | 5.9558 | 5.9558 | +0.107 (+1.83%) | 8,891,428 |
