| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 8.2615 | 8.4615 | 8.2615 | 8.4462 | 8.4462 | +0.177 (+2.14%) | 21,418,572 |
| 25 Jul 2016 | CNY | 8.3 | 8.3769 | 8.2308 | 8.2692 | 8.2692 | -0.038 (-0.46%) | 18,488,147 |
| 22 Jul 2016 | CNY | 8.4615 | 8.5 | 8.3077 | 8.3077 | 8.3077 | -0.131 (-1.55%) | 26,304,145 |
| 21 Jul 2016 | CNY | 8.4308 | 8.5385 | 8.3923 | 8.4385 | 8.4385 | -0.023 (-0.27%) | 24,455,834 |
| 20 Jul 2016 | CNY | 8.5846 | 8.6385 | 8.4615 | 8.4615 | 8.4615 | -0.146 (-1.70%) | 30,344,941 |
| 19 Jul 2016 | CNY | 8.6231 | 8.6385 | 8.4615 | 8.6077 | 8.6077 | 0.0 (0.0%) | 34,103,039 |
| 18 Jul 2016 | CNY | 8.4769 | 8.6769 | 8.2846 | 8.6077 | 8.6077 | +0.077 (+0.90%) | 47,281,154 |
| 15 Jul 2016 | CNY | 8.5154 | 8.6539 | 8.4077 | 8.5308 | 8.5308 | +0.023 (+0.27%) | 40,030,420 |
| 14 Jul 2016 | CNY | 8.5539 | 8.5539 | 8.4 | 8.5077 | 8.5077 | -0.023 (-0.27%) | 23,493,104 |
| 13 Jul 2016 | CNY | 8.4077 | 8.5615 | 8.3154 | 8.5308 | 8.5308 | +0.146 (+1.74%) | 42,438,856 |
| 12 Jul 2016 | CNY | 8.2769 | 8.3923 | 8.1462 | 8.3846 | 8.3846 | +0.054 (+0.65%) | 38,900,184 |
| 11 Jul 2016 | CNY | 8.5385 | 8.5385 | 8.3077 | 8.3308 | 8.3308 | -0.138 (-1.63%) | 44,897,899 |
| 8 Jul 2016 | CNY | 8.3615 | 8.6615 | 8.3539 | 8.4692 | 8.4692 | +0.077 (+0.92%) | 44,195,093 |
| 7 Jul 2016 | CNY | 8.4692 | 8.5 | 8.3077 | 8.3923 | 8.3923 | -0.123 (-1.45%) | 32,363,318 |
| 6 Jul 2016 | CNY | 8.4692 | 8.5462 | 8.3692 | 8.5154 | 8.5154 | -0.038 (-0.45%) | 35,539,970 |
| 5 Jul 2016 | CNY | 8.2154 | 8.6308 | 8.2 | 8.5539 | 8.5539 | +0.354 (+4.32%) | 72,733,762 |
| 4 Jul 2016 | CNY | 8 | 8.3077 | 7.9462 | 8.2 | 8.2 | +0.131 (+1.62%) | 33,665,154 |
| 1 Jul 2016 | CNY | 8.1923 | 8.2692 | 8.0231 | 8.0692 | 8.0692 | -0.108 (-1.32%) | 22,359,545 |
| 30 Jun 2016 | CNY | 8.3154 | 8.3462 | 8.1231 | 8.1769 | 8.1769 | -0.085 (-1.02%) | 27,323,730 |
| 29 Jun 2016 | CNY | 8.2615 | 8.5 | 8.1692 | 8.2615 | 8.2615 | +0.015 (+0.19%) | 45,183,327 |
| 28 Jun 2016 | CNY | 8.1539 | 8.2923 | 8.0385 | 8.2462 | 8.2462 | +0.015 (+0.19%) | 36,918,156 |
| 27 Jun 2016 | CNY | 7.8077 | 8.2923 | 7.7385 | 8.2308 | 8.2308 | +0.385 (+4.90%) | 44,405,777 |
| 24 Jun 2016 | CNY | 8.1 | 8.1769 | 7.4615 | 7.8462 | 7.8462 | -0.238 (-2.95%) | 52,008,772 |
| 23 Jun 2016 | CNY | 8.2923 | 8.2923 | 8.0385 | 8.0846 | 8.0846 | -0.215 (-2.60%) | 37,787,681 |
| 22 Jun 2016 | CNY | 8.1923 | 8.3385 | 8.0769 | 8.3 | 8.3 | 0.0 (0.0%) | 50,235,608 |
| 21 Jun 2016 | CNY | 8.0385 | 8.4308 | 7.9539 | 8.3 | 8.3 | +0.277 (+3.45%) | 78,029,603 |
| 20 Jun 2016 | CNY | 8 | 8.1308 | 7.7692 | 8.0231 | 8.0231 | +0.031 (+0.39%) | 46,288,269 |
| 17 Jun 2016 | CNY | 7.6923 | 8.3 | 7.6846 | 7.9923 | 7.9923 | +0.354 (+4.63%) | 67,773,737 |
| 16 Jun 2016 | CNY | 7.6154 | 7.8539 | 7.5539 | 7.6385 | 7.6385 | +0.038 (+0.51%) | 35,557,831 |
| 15 Jun 2016 | CNY | 7.2385 | 7.7692 | 7.1539 | 7.6 | 7.6 | +0.285 (+3.89%) | 31,473,222 |
