| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 8.3231 | 8.5154 | 8.3 | 8.5077 | 8.5077 | +0.208 (+2.50%) | 13,106,891 |
| 25 Jul 2016 | CNY | 8.2539 | 8.3846 | 8.2539 | 8.3 | 8.3 | +0.031 (+0.37%) | 6,553,929 |
| 22 Jul 2016 | CNY | 8.4231 | 8.4231 | 8.2385 | 8.2692 | 8.2692 | -0.139 (-1.65%) | 9,326,631 |
| 21 Jul 2016 | CNY | 8.3077 | 8.4539 | 8.3077 | 8.4077 | 8.4077 | +0.077 (+0.92%) | 9,250,140 |
| 20 Jul 2016 | CNY | 8.3 | 8.4231 | 8.2615 | 8.3308 | 8.3308 | +0.038 (+0.46%) | 10,582,700 |
| 19 Jul 2016 | CNY | 8.4846 | 8.4923 | 8.1846 | 8.2923 | 8.2923 | -0.2 (-2.36%) | 17,194,856 |
| 18 Jul 2016 | CNY | 8.4846 | 8.5846 | 8.3692 | 8.4923 | 8.4923 | -0.031 (-0.36%) | 8,632,612 |
| 15 Jul 2016 | CNY | 8.5615 | 8.6077 | 8.3846 | 8.5231 | 8.5231 | -0.046 (-0.54%) | 11,922,431 |
| 14 Jul 2016 | CNY | 8.5769 | 8.6692 | 8.5077 | 8.5692 | 8.5692 | -0.008 (-0.09%) | 14,907,551 |
| 13 Jul 2016 | CNY | 8.6615 | 8.6615 | 8.5 | 8.5769 | 8.5769 | -0.177 (-2.02%) | 23,761,890 |
| 12 Jul 2016 | CNY | 8.6 | 8.8692 | 8.4923 | 8.7539 | 8.7539 | +0.223 (+2.62%) | 37,817,396 |
| 11 Jul 2016 | CNY | 8.1308 | 8.9 | 8.1231 | 8.5308 | 8.5308 | +0.4 (+4.92%) | 37,471,817 |
| 8 Jul 2016 | CNY | 8.1692 | 8.2615 | 8.0769 | 8.1308 | 8.1308 | -0.146 (-1.77%) | 11,311,696 |
| 7 Jul 2016 | CNY | 8.3385 | 8.3385 | 8.1539 | 8.2769 | 8.2769 | -0.108 (-1.28%) | 19,893,983 |
| 6 Jul 2016 | CNY | 8.0385 | 8.4539 | 7.9846 | 8.3846 | 8.3846 | +0.285 (+3.51%) | 26,779,941 |
| 5 Jul 2016 | CNY | 7.9769 | 8.1231 | 7.9385 | 8.1 | 8.1 | +0.146 (+1.84%) | 16,576,367 |
| 4 Jul 2016 | CNY | 7.7692 | 7.9923 | 7.7385 | 7.9539 | 7.9539 | +0.131 (+1.67%) | 12,368,411 |
| 1 Jul 2016 | CNY | 7.8462 | 7.9385 | 7.8 | 7.8231 | 7.8231 | -0.038 (-0.49%) | 8,110,274 |
| 30 Jun 2016 | CNY | 7.8077 | 8.0308 | 7.8077 | 7.8615 | 7.8615 | +0.054 (+0.69%) | 17,761,391 |
| 29 Jun 2016 | CNY | 7.8231 | 7.8923 | 7.7615 | 7.8077 | 7.8077 | -0.031 (-0.39%) | 8,643,056 |
| 28 Jun 2016 | CNY | 7.7462 | 7.8462 | 7.6769 | 7.8385 | 7.8385 | +0.092 (+1.19%) | 12,951,669 |
| 27 Jun 2016 | CNY | 7.5 | 7.7539 | 7.4615 | 7.7462 | 7.7462 | +0.2 (+2.65%) | 9,005,438 |
| 24 Jun 2016 | CNY | 7.7 | 7.7385 | 7.3846 | 7.5462 | 7.5462 | -0.146 (-1.90%) | 11,941,736 |
| 23 Jun 2016 | CNY | 7.7846 | 7.7846 | 7.6231 | 7.6923 | 7.6923 | -0.1 (-1.28%) | 8,241,628 |
| 22 Jun 2016 | CNY | 7.6615 | 7.7923 | 7.6308 | 7.7923 | 7.7923 | +0.108 (+1.40%) | 10,114,344 |
| 21 Jun 2016 | CNY | 7.8231 | 7.8539 | 7.5385 | 7.6846 | 7.6846 | -0.139 (-1.77%) | 15,370,864 |
| 20 Jun 2016 | CNY | 7.6923 | 7.8615 | 7.5539 | 7.8231 | 7.8231 | +0.131 (+1.70%) | 13,730,346 |
| 17 Jun 2016 | CNY | 7.7077 | 7.7846 | 7.6077 | 7.6923 | 7.6923 | +0.008 (+0.10%) | 15,750,276 |
| 16 Jun 2016 | CNY | 7.5615 | 7.7462 | 7.5231 | 7.6846 | 7.6846 | +0.123 (+1.63%) | 18,283,753 |
| 15 Jun 2016 | CNY | 7.3231 | 7.6077 | 7.2692 | 7.5615 | 7.5615 | +0.192 (+2.61%) | 11,098,214 |
