| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 5.9 | 5.96 | 5.85 | 5.92 | 5.92 | +0.07 (+1.20%) | 21,024,711 |
| 2 Aug 2016 | CNY | 5.81 | 5.86 | 5.79 | 5.85 | 5.85 | +0.03 (+0.52%) | 10,573,221 |
| 1 Aug 2016 | CNY | 5.8 | 5.83 | 5.7 | 5.82 | 5.82 | +0.01 (+0.17%) | 16,893,629 |
| 29 Jul 2016 | CNY | 5.86 | 5.86 | 5.79 | 5.81 | 5.81 | -0.07 (-1.19%) | 15,359,305 |
| 28 Jul 2016 | CNY | 5.88 | 5.92 | 5.78 | 5.88 | 5.88 | -0.04 (-0.68%) | 25,653,548 |
| 27 Jul 2016 | CNY | 6.16 | 6.23 | 5.75 | 5.92 | 5.92 | -0.23 (-3.74%) | 48,555,569 |
| 26 Jul 2016 | CNY | 6.12 | 6.16 | 6.09 | 6.15 | 6.15 | +0.04 (+0.65%) | 21,423,667 |
| 25 Jul 2016 | CNY | 6.06 | 6.15 | 6.06 | 6.11 | 6.11 | -0.01 (-0.16%) | 16,505,420 |
| 22 Jul 2016 | CNY | 6.22 | 6.24 | 6.1 | 6.12 | 6.12 | -0.14 (-2.24%) | 27,651,691 |
| 21 Jul 2016 | CNY | 6.3 | 6.33 | 6.21 | 6.26 | 6.26 | 0.0 (0.0%) | 28,527,230 |
| 20 Jul 2016 | CNY | 6.22 | 6.33 | 6.21 | 6.26 | 6.26 | +0.11 (+1.79%) | 48,874,138 |
| 19 Jul 2016 | CNY | 6.11 | 6.15 | 6.06 | 6.15 | 6.15 | +0.05 (+0.82%) | 18,849,565 |
| 18 Jul 2016 | CNY | 6.18 | 6.18 | 6.08 | 6.1 | 6.1 | -0.11 (-1.77%) | 27,255,971 |
| 15 Jul 2016 | CNY | 6.38 | 6.39 | 6.2 | 6.21 | 6.21 | -0.08 (-1.27%) | 35,580,527 |
| 14 Jul 2016 | CNY | 6.2 | 6.3 | 6.17 | 6.29 | 6.29 | -0.01 (-0.16%) | 36,344,414 |
| 13 Jul 2016 | CNY | 6.25 | 6.46 | 6.19 | 6.3 | 6.3 | +0.12 (+1.94%) | 73,251,686 |
| 12 Jul 2016 | CNY | 6.12 | 6.23 | 6.05 | 6.18 | 6.18 | +0.09 (+1.48%) | 57,916,823 |
| 11 Jul 2016 | CNY | 6.01 | 6.25 | 6 | 6.09 | 6.09 | +0.09 (+1.50%) | 66,783,949 |
| 8 Jul 2016 | CNY | 6.02 | 6.06 | 5.96 | 6 | 6 | -0.07 (-1.15%) | 43,051,483 |
| 7 Jul 2016 | CNY | 6.09 | 6.27 | 6 | 6.07 | 6.07 | -0.05 (-0.82%) | 71,435,560 |
| 6 Jul 2016 | CNY | 6.02 | 6.15 | 6.01 | 6.12 | 6.12 | -0.1 (-1.61%) | 73,065,242 |
| 5 Jul 2016 | CNY | 6.2 | 6.35 | 6.05 | 6.22 | 6.22 | +0.09 (+1.47%) | 145,179,587 |
| 4 Jul 2016 | CNY | 5.62 | 6.13 | 5.62 | 6.13 | 6.13 | +0.56 (+10.05%) | 92,714,825 |
| 1 Jul 2016 | CNY | 5.58 | 5.61 | 5.51 | 5.57 | 5.57 | -0.02 (-0.36%) | 24,488,259 |
| 30 Jun 2016 | CNY | 5.5 | 5.62 | 5.44 | 5.59 | 5.59 | +0.12 (+2.19%) | 48,899,804 |
| 29 Jun 2016 | CNY | 5.44 | 5.56 | 5.43 | 5.47 | 5.47 | +0.04 (+0.74%) | 34,741,095 |
| 28 Jun 2016 | CNY | 5.36 | 5.44 | 5.33 | 5.43 | 5.43 | +0.02 (+0.37%) | 23,074,735 |
| 27 Jun 2016 | CNY | 5.22 | 5.44 | 5.18 | 5.41 | 5.41 | +0.13 (+2.46%) | 29,669,730 |
| 24 Jun 2016 | CNY | 5.34 | 5.37 | 5.11 | 5.28 | 5.28 | -0.07 (-1.31%) | 31,511,337 |
| 23 Jun 2016 | CNY | 5.41 | 5.43 | 5.31 | 5.35 | 5.35 | -0.06 (-1.11%) | 18,075,323 |
