| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2016 | CNY | 1.405 | 1.405 | 1.361 | 1.392 | 1.392 | -0.008 (-0.57%) | 485,100 |
| 26 Jul 2016 | CNY | 1.392 | 1.4 | 1.375 | 1.4 | 1.4 | +0.004 (+0.29%) | 814,800 |
| 25 Jul 2016 | CNY | 1.378 | 1.398 | 1.378 | 1.396 | 1.396 | +0.018 (+1.31%) | 419,700 |
| 22 Jul 2016 | CNY | 1.389 | 1.389 | 1.362 | 1.378 | 1.378 | -0.013 (-0.93%) | 704,600 |
| 21 Jul 2016 | CNY | 1.38 | 1.395 | 1.369 | 1.391 | 1.391 | +0.03 (+2.20%) | 696,600 |
| 20 Jul 2016 | CNY | 1.36 | 1.365 | 1.352 | 1.361 | 1.361 | -0.004 (-0.29%) | 240,900 |
| 19 Jul 2016 | CNY | 1.352 | 1.365 | 1.345 | 1.365 | 1.365 | +0.017 (+1.26%) | 366,100 |
| 18 Jul 2016 | CNY | 1.359 | 1.36 | 1.345 | 1.348 | 1.348 | -0.009 (-0.66%) | 462,500 |
| 15 Jul 2016 | CNY | 1.36 | 1.4 | 1.341 | 1.357 | 1.357 | +0.02 (+1.50%) | 537,200 |
| 14 Jul 2016 | CNY | 1.353 | 1.353 | 1.337 | 1.337 | 1.337 | -0.005 (-0.37%) | 553,900 |
| 13 Jul 2016 | CNY | 1.333 | 1.358 | 1.333 | 1.342 | 1.342 | +0.009 (+0.68%) | 535,100 |
| 12 Jul 2016 | CNY | 1.318 | 1.338 | 1.318 | 1.333 | 1.333 | +0.014 (+1.06%) | 557,400 |
| 11 Jul 2016 | CNY | 1.303 | 1.327 | 1.303 | 1.319 | 1.319 | +0.02 (+1.54%) | 471,300 |
| 8 Jul 2016 | CNY | 1.293 | 1.3 | 1.287 | 1.299 | 1.299 | +0.006 (+0.46%) | 264,400 |
| 7 Jul 2016 | CNY | 1.286 | 1.295 | 1.284 | 1.293 | 1.293 | +0.01 (+0.78%) | 381,400 |
| 6 Jul 2016 | CNY | 1.282 | 1.284 | 1.28 | 1.283 | 1.283 | +0.001 (+0.08%) | 269,800 |
| 5 Jul 2016 | CNY | 1.282 | 1.285 | 1.281 | 1.282 | 1.282 | -0.001 (-0.08%) | 312,300 |
| 4 Jul 2016 | CNY | 1.295 | 1.298 | 1.28 | 1.283 | 1.283 | -0.011 (-0.85%) | 1,882,200 |
| 1 Jul 2016 | CNY | 1.29 | 1.296 | 1.289 | 1.294 | 1.294 | +0.009 (+0.70%) | 225,600 |
| 30 Jun 2016 | CNY | 1.269 | 1.285 | 1.269 | 1.285 | 1.285 | +0.021 (+1.66%) | 752,600 |
| 29 Jun 2016 | CNY | 1.273 | 1.274 | 1.263 | 1.264 | 1.264 | +0.008 (+0.64%) | 430,200 |
| 28 Jun 2016 | CNY | 1.259 | 1.26 | 1.222 | 1.256 | 1.256 | -0.004 (-0.32%) | 1,038,800 |
| 27 Jun 2016 | CNY | 1.24 | 1.277 | 1.24 | 1.26 | 1.26 | +0.001 (+0.08%) | 443,650 |
| 24 Jun 2016 | CNY | 1.276 | 1.285 | 1.24 | 1.259 | 1.259 | -0.013 (-1.02%) | 1,065,500 |
| 23 Jun 2016 | CNY | 1.269 | 1.274 | 1.269 | 1.272 | 1.272 | +0.003 (+0.24%) | 129,800 |
| 22 Jun 2016 | CNY | 1.275 | 1.277 | 1.269 | 1.269 | 1.269 | -0.006 (-0.47%) | 449,700 |
| 21 Jun 2016 | CNY | 1.275 | 1.275 | 1.268 | 1.275 | 1.275 | 0.0 (0.0%) | 167,500 |
| 20 Jun 2016 | CNY | 1.275 | 1.275 | 1.263 | 1.275 | 1.275 | +0.01 (+0.79%) | 334,300 |
| 17 Jun 2016 | CNY | 1.267 | 1.267 | 1.261 | 1.265 | 1.265 | +0.003 (+0.24%) | 213,450 |
| 16 Jun 2016 | CNY | 1.263 | 1.263 | 1.257 | 1.262 | 1.262 | -0.003 (-0.24%) | 202,925 |
