| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 6.4692 | 6.6077 | 6.4615 | 6.5846 | 6.5846 | +0.085 (+1.30%) | 6,419,036 |
| 1 Aug 2016 | CNY | 6.5846 | 6.6692 | 6.4308 | 6.5 | 6.5 | -0.169 (-2.54%) | 7,583,355 |
| 29 Jul 2016 | CNY | 6.6154 | 6.7462 | 6.5615 | 6.6692 | 6.6692 | +0.054 (+0.81%) | 7,442,644 |
| 28 Jul 2016 | CNY | 6.5769 | 6.6615 | 6.4615 | 6.6154 | 6.6154 | +0.008 (+0.12%) | 8,458,401 |
| 27 Jul 2016 | CNY | 6.8846 | 6.9154 | 6.4154 | 6.6077 | 6.6077 | -0.269 (-3.91%) | 15,827,836 |
| 26 Jul 2016 | CNY | 6.7385 | 6.8846 | 6.7385 | 6.8769 | 6.8769 | +0.146 (+2.17%) | 7,675,083 |
| 25 Jul 2016 | CNY | 6.7923 | 6.8615 | 6.6923 | 6.7308 | 6.7308 | -0.077 (-1.13%) | 8,924,727 |
| 22 Jul 2016 | CNY | 6.9154 | 6.9462 | 6.7923 | 6.8077 | 6.8077 | -0.108 (-1.56%) | 8,346,772 |
| 21 Jul 2016 | CNY | 6.9231 | 6.9615 | 6.8231 | 6.9154 | 6.9154 | +0.046 (+0.67%) | 11,162,530 |
| 20 Jul 2016 | CNY | 6.8462 | 6.9615 | 6.7769 | 6.8692 | 6.8692 | 0.0 (0.0%) | 9,662,412 |
| 19 Jul 2016 | CNY | 6.9692 | 7.0308 | 6.7539 | 6.8692 | 6.8692 | -0.131 (-1.87%) | 17,415,863 |
| 18 Jul 2016 | CNY | 6.9846 | 7.1231 | 6.9769 | 7 | 7 | +0.015 (+0.22%) | 12,146,206 |
| 15 Jul 2016 | CNY | 7.0539 | 7.1 | 6.9308 | 6.9846 | 6.9846 | -0.108 (-1.52%) | 15,914,928 |
| 14 Jul 2016 | CNY | 7.1077 | 7.2692 | 7.0385 | 7.0923 | 7.0923 | -0.008 (-0.11%) | 16,631,570 |
| 13 Jul 2016 | CNY | 7 | 7.1692 | 7 | 7.1 | 7.1 | -0.008 (-0.11%) | 20,584,396 |
| 12 Jul 2016 | CNY | 7.2154 | 7.3231 | 7 | 7.1077 | 7.1077 | +0.023 (+0.33%) | 28,584,513 |
| 11 Jul 2016 | CNY | 7.2539 | 7.4539 | 7.0692 | 7.0846 | 7.0846 | +0.092 (+1.32%) | 48,254,706 |
| 8 Jul 2016 | CNY | 6.8923 | 7.0692 | 6.8077 | 6.9923 | 6.9923 | +0.031 (+0.44%) | 35,359,275 |
| 7 Jul 2016 | CNY | 6.7692 | 7.1923 | 6.7692 | 6.9615 | 6.9615 | +0.2 (+2.96%) | 49,083,422 |
| 6 Jul 2016 | CNY | 6.4539 | 6.9923 | 6.4231 | 6.7615 | 6.7615 | +0.246 (+3.78%) | 36,717,210 |
| 5 Jul 2016 | CNY | 6.4615 | 6.5615 | 6.3846 | 6.5154 | 6.5154 | +0.069 (+1.07%) | 18,443,713 |
| 4 Jul 2016 | CNY | 6.1692 | 6.4923 | 6.1539 | 6.4462 | 6.4462 | +0.277 (+4.49%) | 19,024,540 |
| 1 Jul 2016 | CNY | 6.1769 | 6.2154 | 6.1231 | 6.1692 | 6.1692 | 0.0 (0.0%) | 6,435,341 |
| 30 Jun 2016 | CNY | 6.2154 | 6.2231 | 6.1385 | 6.1692 | 6.1692 | -0.031 (-0.50%) | 6,524,148 |
| 29 Jun 2016 | CNY | 6.1769 | 6.2539 | 6.1385 | 6.2 | 6.2 | 0.0 (0.0%) | 8,331,523 |
| 28 Jun 2016 | CNY | 6.1154 | 6.2077 | 6.1 | 6.2 | 6.2 | +0.054 (+0.88%) | 7,804,591 |
| 27 Jun 2016 | CNY | 6.0154 | 6.1615 | 6 | 6.1462 | 6.1462 | +0.077 (+1.27%) | 7,343,294 |
| 24 Jun 2016 | CNY | 6.1077 | 6.1308 | 5.9077 | 6.0692 | 6.0692 | -0.031 (-0.50%) | 7,562,048 |
| 23 Jun 2016 | CNY | 6.1077 | 6.1308 | 6.0308 | 6.1 | 6.1 | -0.008 (-0.13%) | 5,008,733 |
| 22 Jun 2016 | CNY | 5.9846 | 6.1077 | 5.9846 | 6.1077 | 6.1077 | +0.061 (+1.02%) | 4,308,882 |
