| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2016 | CNY | 5.1923 | 5.1923 | 4.8615 | 4.9846 | 4.9846 | -0.185 (-3.57%) | 31,950,791 |
| 26 Jul 2016 | CNY | 4.9846 | 5.1923 | 4.9769 | 5.1692 | 5.1692 | +0.169 (+3.38%) | 16,973,083 |
| 25 Jul 2016 | CNY | 5.0308 | 5.0539 | 4.9539 | 5 | 5 | -0.015 (-0.31%) | 14,571,057 |
| 22 Jul 2016 | CNY | 5.1 | 5.1231 | 5 | 5.0154 | 5.0154 | -0.115 (-2.25%) | 17,608,644 |
| 21 Jul 2016 | CNY | 5.1231 | 5.2077 | 5.0846 | 5.1308 | 5.1308 | +0.008 (+0.15%) | 16,986,209 |
| 20 Jul 2016 | CNY | 5.1615 | 5.2385 | 5.1231 | 5.1231 | 5.1231 | -0.054 (-1.04%) | 16,664,555 |
| 19 Jul 2016 | CNY | 5.1539 | 5.2539 | 5.1385 | 5.1769 | 5.1769 | -0.031 (-0.59%) | 23,437,898 |
| 18 Jul 2016 | CNY | 5.0154 | 5.3154 | 4.9923 | 5.2077 | 5.2077 | +0.115 (+2.27%) | 48,531,293 |
| 15 Jul 2016 | CNY | 5.2308 | 5.3846 | 5.0923 | 5.0923 | 5.0923 | +0.077 (+1.53%) | 53,613,774 |
| 14 Jul 2016 | CNY | 4.9923 | 5.0769 | 4.9539 | 5.0154 | 5.0154 | +0.015 (+0.31%) | 14,861,464 |
| 13 Jul 2016 | CNY | 4.9923 | 5.0308 | 4.9462 | 5 | 5 | 0.0 (0.0%) | 14,181,940 |
| 12 Jul 2016 | CNY | 4.9 | 5.0077 | 4.8231 | 5 | 5 | +0.115 (+2.36%) | 21,974,162 |
| 11 Jul 2016 | CNY | 4.9308 | 4.9923 | 4.8692 | 4.8846 | 4.8846 | -0.062 (-1.25%) | 15,798,586 |
| 8 Jul 2016 | CNY | 4.9923 | 5.0615 | 4.9154 | 4.9462 | 4.9462 | +0.023 (+0.47%) | 15,041,146 |
| 7 Jul 2016 | CNY | 4.9769 | 5.0231 | 4.8923 | 4.9231 | 4.9231 | -0.1 (-1.99%) | 20,766,457 |
| 6 Jul 2016 | CNY | 4.8385 | 5.2539 | 4.8385 | 5.0231 | 5.0231 | +0.077 (+1.55%) | 38,424,999 |
| 5 Jul 2016 | CNY | 4.9692 | 5.2231 | 4.9 | 4.9462 | 4.9462 | +0.162 (+3.38%) | 44,585,464 |
| 4 Jul 2016 | CNY | 4.6615 | 4.7923 | 4.6539 | 4.7846 | 4.7846 | +0.085 (+1.80%) | 19,417,382 |
| 1 Jul 2016 | CNY | 4.7 | 4.7385 | 4.6769 | 4.7 | 4.7 | -0.008 (-0.16%) | 8,312,366 |
| 30 Jun 2016 | CNY | 4.7539 | 4.7539 | 4.6615 | 4.7077 | 4.7077 | -0.046 (-0.97%) | 11,673,966 |
| 29 Jun 2016 | CNY | 4.7077 | 4.7769 | 4.6846 | 4.7539 | 4.7539 | +0.062 (+1.31%) | 20,714,894 |
| 28 Jun 2016 | CNY | 4.6615 | 4.7308 | 4.6385 | 4.6923 | 4.6923 | +0.008 (+0.16%) | 12,855,247 |
| 27 Jun 2016 | CNY | 4.6 | 4.7308 | 4.6 | 4.6846 | 4.6846 | +0.1 (+2.18%) | 14,344,740 |
| 24 Jun 2016 | CNY | 4.6692 | 4.7154 | 4.3462 | 4.5846 | 4.5846 | -0.1 (-2.13%) | 15,618,473 |
| 23 Jun 2016 | CNY | 4.7462 | 4.7462 | 4.6692 | 4.6846 | 4.6846 | -0.069 (-1.46%) | 10,192,067 |
| 22 Jun 2016 | CNY | 4.7462 | 4.7615 | 4.6846 | 4.7539 | 4.7539 | -0.023 (-0.48%) | 14,636,898 |
| 21 Jun 2016 | CNY | 4.5923 | 4.8077 | 4.5923 | 4.7769 | 4.7769 | +0.215 (+4.72%) | 36,615,512 |
| 20 Jun 2016 | CNY | 4.6 | 4.6 | 4.5231 | 4.5615 | 4.5615 | -0.046 (-1.00%) | 7,421,819 |
| 17 Jun 2016 | CNY | 4.6 | 4.6308 | 4.5615 | 4.6077 | 4.6077 | +0.038 (+0.84%) | 9,128,178 |
| 16 Jun 2016 | CNY | 4.6462 | 4.6692 | 4.5385 | 4.5692 | 4.5692 | -0.077 (-1.66%) | 10,741,146 |
