| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2016 | CNY | 8.6597 | 8.7639 | 8.4861 | 8.5694 | 8.5694 | -0.236 (-2.68%) | 10,180,140 |
| 19 Jul 2016 | CNY | 8.7708 | 8.9931 | 8.5417 | 8.8056 | 8.8056 | -0.035 (-0.39%) | 14,004,132 |
| 18 Jul 2016 | CNY | 8.4514 | 8.8681 | 8.4514 | 8.8403 | 8.8403 | +0.347 (+4.09%) | 18,007,403 |
| 15 Jul 2016 | CNY | 8.3056 | 8.6111 | 8.25 | 8.4931 | 8.4931 | +0.188 (+2.26%) | 11,352,152 |
| 14 Jul 2016 | CNY | 8.2361 | 8.3264 | 8.2014 | 8.3056 | 8.3056 | +0.07 (+0.84%) | 5,621,028 |
| 13 Jul 2016 | CNY | 8.1806 | 8.3333 | 8.0903 | 8.2361 | 8.2361 | +0.097 (+1.19%) | 7,888,613 |
| 12 Jul 2016 | CNY | 7.9861 | 8.1667 | 7.9514 | 8.1389 | 8.1389 | +0.118 (+1.47%) | 9,831,800 |
| 11 Jul 2016 | CNY | 8.0069 | 8.1458 | 8.0069 | 8.0208 | 8.0208 | +0.007 (+0.09%) | 7,318,213 |
| 8 Jul 2016 | CNY | 8.0208 | 8.0764 | 7.9375 | 8.0139 | 8.0139 | 0.0 (0.0%) | 7,065,887 |
| 7 Jul 2016 | CNY | 8.0903 | 8.1111 | 7.875 | 8.0139 | 8.0139 | -0.076 (-0.94%) | 7,583,762 |
| 6 Jul 2016 | CNY | 7.9583 | 8.1181 | 7.9306 | 8.0903 | 8.0903 | +0.07 (+0.87%) | 8,203,861 |
| 5 Jul 2016 | CNY | 7.9028 | 8.1667 | 7.8681 | 8.0208 | 8.0208 | +0.118 (+1.49%) | 14,457,195 |
| 4 Jul 2016 | CNY | 7.7569 | 7.9444 | 7.75 | 7.9028 | 7.9028 | +0.056 (+0.71%) | 9,204,108 |
| 1 Jul 2016 | CNY | 7.8264 | 8 | 7.7847 | 7.8472 | 7.8472 | 0.0 (0.0%) | 8,725,433 |
| 30 Jun 2016 | CNY | 7.9236 | 7.9722 | 7.7778 | 7.8472 | 7.8472 | -0.056 (-0.70%) | 10,917,715 |
| 29 Jun 2016 | CNY | 7.9444 | 8.0347 | 7.8472 | 7.9028 | 7.9028 | -0.014 (-0.18%) | 9,719,650 |
| 28 Jun 2016 | CNY | 7.9653 | 7.9653 | 7.7847 | 7.9167 | 7.9167 | -0.062 (-0.78%) | 11,282,132 |
| 27 Jun 2016 | CNY | 7.6875 | 8.0347 | 7.6875 | 7.9792 | 7.9792 | +0.236 (+3.05%) | 17,194,160 |
| 24 Jun 2016 | CNY | 7.4514 | 7.9514 | 7.3958 | 7.7431 | 7.7431 | +0.326 (+4.40%) | 30,864,428 |
| 23 Jun 2016 | CNY | 7.5486 | 7.6875 | 7.4028 | 7.4167 | 7.4167 | -0.125 (-1.66%) | 12,679,074 |
| 22 Jun 2016 | CNY | 7.3333 | 7.6319 | 7.3125 | 7.5417 | 7.5417 | +0.16 (+2.16%) | 11,140,246 |
| 21 Jun 2016 | CNY | 7.2569 | 7.4583 | 7.2222 | 7.3819 | 7.3819 | +0.188 (+2.61%) | 15,395,332 |
| 20 Jun 2016 | CNY | 7.0903 | 7.2083 | 7.0903 | 7.1944 | 7.1944 | +0.021 (+0.29%) | 5,049,133 |
| 17 Jun 2016 | CNY | 7.1806 | 7.2917 | 7.125 | 7.1736 | 7.1736 | -0.028 (-0.39%) | 7,971,366 |
| 16 Jun 2016 | CNY | 7.3611 | 7.3958 | 7.1528 | 7.2014 | 7.2014 | -0.042 (-0.58%) | 7,487,233 |
| 15 Jun 2016 | CNY | 6.9653 | 7.2847 | 6.9583 | 7.2431 | 7.2431 | +0.195 (+2.76%) | 11,729,556 |
| 14 Jun 2016 | CNY | 7.0069 | 7.0694 | 6.9514 | 7.0486 | 7.0486 | +0.118 (+1.70%) | 5,371,381 |
| 13 Jun 2016 | CNY | 7.0833 | 7.1944 | 6.9167 | 6.9306 | 6.9306 | -0.812 (-10.49%) | 10,371,288 |
| 8 Jun 2016 | CNY | 7.6389 | 7.7639 | 7.625 | 7.7431 | 7.7431 | +0.125 (+1.64%) | 12,145,932 |
| 7 Jun 2016 | CNY | 7.5208 | 7.625 | 7.5139 | 7.6181 | 7.6181 | +0.097 (+1.29%) | 5,704,472 |
