| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2016 | CNY | 1.255 | 1.284 | 1.25 | 1.283 | 1.283 | +0.019 (+1.50%) | 594,200 |
| 11 Aug 2016 | CNY | 1.273 | 1.273 | 1.264 | 1.264 | 1.264 | -0.004 (-0.32%) | 9,600 |
| 10 Aug 2016 | CNY | 1.265 | 1.271 | 1.253 | 1.268 | 1.268 | +0.001 (+0.08%) | 69,500 |
| 9 Aug 2016 | CNY | 1.261 | 1.267 | 1.253 | 1.267 | 1.267 | +0.004 (+0.32%) | 64,100 |
| 8 Aug 2016 | CNY | 1.244 | 1.265 | 1.231 | 1.263 | 1.263 | -0.004 (-0.32%) | 77,852 |
| 5 Aug 2016 | CNY | 1.246 | 1.273 | 1.232 | 1.267 | 1.267 | +0.012 (+0.96%) | 138,700 |
| 4 Aug 2016 | CNY | 1.26 | 1.26 | 1.246 | 1.255 | 1.255 | +0.009 (+0.72%) | 62,500 |
| 3 Aug 2016 | CNY | 1.245 | 1.253 | 1.245 | 1.246 | 1.246 | +0.001 (+0.08%) | 36,600 |
| 2 Aug 2016 | CNY | 1.237 | 1.249 | 1.237 | 1.245 | 1.245 | +0.006 (+0.48%) | 7,300 |
| 1 Aug 2016 | CNY | 1.232 | 1.246 | 1.232 | 1.239 | 1.239 | -0.023 (-1.82%) | 65,200 |
| 29 Jul 2016 | CNY | 1.26 | 1.263 | 1.233 | 1.262 | 1.262 | +0.011 (+0.88%) | 338,200 |
| 28 Jul 2016 | CNY | 1.225 | 1.253 | 1.225 | 1.251 | 1.251 | +0.007 (+0.56%) | 62,400 |
| 27 Jul 2016 | CNY | 1.25 | 1.26 | 1.212 | 1.244 | 1.244 | -0.006 (-0.48%) | 398,415 |
| 26 Jul 2016 | CNY | 1.236 | 1.25 | 1.236 | 1.25 | 1.25 | +0.019 (+1.54%) | 86,500 |
| 25 Jul 2016 | CNY | 1.225 | 1.234 | 1.225 | 1.231 | 1.231 | +0.006 (+0.49%) | 61,000 |
| 22 Jul 2016 | CNY | 1.225 | 1.242 | 1.224 | 1.225 | 1.225 | -0.012 (-0.97%) | 72,100 |
| 21 Jul 2016 | CNY | 1.24 | 1.248 | 1.231 | 1.237 | 1.237 | -0.001 (-0.08%) | 99,500 |
| 20 Jul 2016 | CNY | 1.236 | 1.241 | 1.223 | 1.238 | 1.238 | +0.002 (+0.16%) | 60,215 |
| 19 Jul 2016 | CNY | 1.24 | 1.24 | 1.236 | 1.236 | 1.236 | -0.004 (-0.32%) | 26,500 |
| 18 Jul 2016 | CNY | 1.251 | 1.251 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 121,115 |
| 15 Jul 2016 | CNY | 1.219 | 1.25 | 1.219 | 1.25 | 1.25 | +0.005 (+0.40%) | 140,300 |
| 14 Jul 2016 | CNY | 1.25 | 1.28 | 1.24 | 1.245 | 1.245 | -0.006 (-0.48%) | 53,500 |
| 13 Jul 2016 | CNY | 1.25 | 1.279 | 1.25 | 1.251 | 1.251 | +0.006 (+0.48%) | 245,052 |
| 12 Jul 2016 | CNY | 1.227 | 1.246 | 1.204 | 1.245 | 1.245 | +0.035 (+2.89%) | 630,100 |
| 11 Jul 2016 | CNY | 1.2 | 1.221 | 1.197 | 1.21 | 1.21 | +0.014 (+1.17%) | 476,300 |
| 8 Jul 2016 | CNY | 1.183 | 1.2 | 1.183 | 1.196 | 1.196 | -0.004 (-0.33%) | 209,700 |
| 7 Jul 2016 | CNY | 1.191 | 1.225 | 1.19 | 1.2 | 1.2 | +0.026 (+2.21%) | 452,200 |
| 6 Jul 2016 | CNY | 1.148 | 1.19 | 1.148 | 1.174 | 1.174 | +0.004 (+0.34%) | 245,915 |
| 5 Jul 2016 | CNY | 1.148 | 1.185 | 1.148 | 1.17 | 1.17 | 0.0 (0.0%) | 86,900 |
| 4 Jul 2016 | CNY | 1.143 | 1.182 | 1.142 | 1.17 | 1.17 | -0.002 (-0.17%) | 84,115 |
