| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2016 | CNY | 3.4592 | 3.4974 | 3.4464 | 3.4846 | 3.4846 | +0.025 (+0.73%) | 10,911,092 |
| 20 Jul 2016 | CNY | 3.4464 | 3.4783 | 3.4273 | 3.4592 | 3.4592 | +0.019 (+0.56%) | 9,148,239 |
| 19 Jul 2016 | CNY | 3.4146 | 3.4528 | 3.4018 | 3.44 | 3.44 | +0.013 (+0.37%) | 8,025,824 |
| 18 Jul 2016 | CNY | 3.4528 | 3.4592 | 3.3955 | 3.4273 | 3.4273 | -0.038 (-1.10%) | 8,615,386 |
| 15 Jul 2016 | CNY | 3.491 | 3.491 | 3.4528 | 3.4655 | 3.4655 | -0.013 (-0.37%) | 10,473,144 |
| 14 Jul 2016 | CNY | 3.4783 | 3.4783 | 3.4464 | 3.4783 | 3.4783 | 0.0 (0.0%) | 10,923,014 |
| 13 Jul 2016 | CNY | 3.4719 | 3.4846 | 3.44 | 3.4783 | 3.4783 | +0.025 (+0.74%) | 17,418,952 |
| 12 Jul 2016 | CNY | 3.4209 | 3.4592 | 3.3636 | 3.4528 | 3.4528 | +0.032 (+0.93%) | 10,525,173 |
| 11 Jul 2016 | CNY | 3.4273 | 3.4783 | 3.4018 | 3.4209 | 3.4209 | -0.013 (-0.37%) | 14,735,849 |
| 8 Jul 2016 | CNY | 3.44 | 3.4464 | 3.4018 | 3.4337 | 3.4337 | 0.0 (0.0%) | 11,271,990 |
| 7 Jul 2016 | CNY | 3.4337 | 3.4528 | 3.37 | 3.4337 | 3.4337 | +0.006 (+0.19%) | 17,238,718 |
| 6 Jul 2016 | CNY | 3.4082 | 3.44 | 3.3763 | 3.4273 | 3.4273 | +0.025 (+0.75%) | 17,908,580 |
| 5 Jul 2016 | CNY | 3.3763 | 3.4082 | 3.3763 | 3.4018 | 3.4018 | +0.019 (+0.56%) | 19,151,858 |
| 4 Jul 2016 | CNY | 3.2999 | 3.3891 | 3.2808 | 3.3827 | 3.3827 | +0.032 (+0.95%) | 25,095,117 |
| 1 Jul 2016 | CNY | 3.3317 | 3.4209 | 3.3317 | 3.3509 | 3.3509 | +0.07 (+2.14%) | 34,555,443 |
| 27 Jun 2016 | CNY | 3.2043 | 3.2872 | 3.198 | 3.2808 | 3.2808 | +0.051 (+1.58%) | 8,360,215 |
| 24 Jun 2016 | CNY | 3.268 | 3.2935 | 3.1789 | 3.2298 | 3.2298 | -0.038 (-1.17%) | 10,678,398 |
| 23 Jun 2016 | CNY | 3.2999 | 3.3126 | 3.2553 | 3.268 | 3.268 | -0.032 (-0.97%) | 6,290,164 |
| 22 Jun 2016 | CNY | 3.2617 | 3.3063 | 3.2426 | 3.2999 | 3.2999 | +0.025 (+0.78%) | 8,440,457 |
| 21 Jun 2016 | CNY | 3.2935 | 3.3126 | 3.2489 | 3.2744 | 3.2744 | -0.006 (-0.20%) | 9,536,483 |
| 20 Jun 2016 | CNY | 3.2744 | 3.2935 | 3.2298 | 3.2808 | 3.2808 | +0.013 (+0.39%) | 8,023,290 |
| 17 Jun 2016 | CNY | 3.2362 | 3.2935 | 3.2234 | 3.268 | 3.268 | +0.045 (+1.38%) | 11,519,208 |
| 16 Jun 2016 | CNY | 3.2617 | 3.268 | 3.2107 | 3.2234 | 3.2234 | -0.038 (-1.17%) | 10,195,728 |
| 15 Jun 2016 | CNY | 3.1597 | 3.2744 | 3.1406 | 3.2617 | 3.2617 | +0.076 (+2.40%) | 12,457,245 |
| 14 Jun 2016 | CNY | 3.1661 | 3.198 | 3.1534 | 3.1852 | 3.1852 | -0.013 (-0.40%) | 10,927,422 |
| 13 Jun 2016 | CNY | 3.3063 | 3.3063 | 3.1789 | 3.198 | 3.198 | -0.146 (-4.38%) | 12,088,035 |
| 8 Jun 2016 | CNY | 3.319 | 3.3636 | 3.2808 | 3.3445 | 3.3445 | +0.013 (+0.38%) | 11,322,581 |
| 7 Jun 2016 | CNY | 3.3827 | 3.3955 | 3.3063 | 3.3317 | 3.3317 | -0.051 (-1.51%) | 12,403,374 |
| 6 Jun 2016 | CNY | 3.3827 | 3.4209 | 3.3636 | 3.3827 | 3.3827 | -0.006 (-0.19%) | 12,094,410 |
| 3 Jun 2016 | CNY | 3.4018 | 3.4082 | 3.3572 | 3.3891 | 3.3891 | -0.013 (-0.37%) | 12,570,262 |
