| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2016 | CNY | 6.5874 | 6.5874 | 6.088 | 6.1165 | 6.1165 | -0.452 (-6.88%) | 15,089,486 |
| 26 Jul 2016 | CNY | 6.4542 | 6.5731 | 6.4019 | 6.5684 | 6.5684 | +0.114 (+1.77%) | 7,816,247 |
| 25 Jul 2016 | CNY | 6.4209 | 6.5398 | 6.3972 | 6.4542 | 6.4542 | -0.014 (-0.22%) | 4,554,668 |
| 22 Jul 2016 | CNY | 6.5161 | 6.5874 | 6.44 | 6.4685 | 6.4685 | -0.095 (-1.45%) | 6,771,504 |
| 21 Jul 2016 | CNY | 6.5161 | 6.5874 | 6.4685 | 6.5636 | 6.5636 | +0.005 (+0.07%) | 9,289,448 |
| 20 Jul 2016 | CNY | 6.4637 | 6.7253 | 6.459 | 6.5589 | 6.5589 | +0.114 (+1.77%) | 17,618,348 |
| 19 Jul 2016 | CNY | 6.3068 | 6.4447 | 6.3068 | 6.4447 | 6.4447 | +0.057 (+0.89%) | 5,350,742 |
| 18 Jul 2016 | CNY | 6.4304 | 6.4542 | 6.3496 | 6.3876 | 6.3876 | -0.067 (-1.03%) | 5,288,657 |
| 15 Jul 2016 | CNY | 6.5065 | 6.5589 | 6.4067 | 6.4542 | 6.4542 | -0.081 (-1.24%) | 6,468,435 |
| 14 Jul 2016 | CNY | 6.5969 | 6.5969 | 6.4685 | 6.5351 | 6.5351 | -0.033 (-0.51%) | 6,243,699 |
| 13 Jul 2016 | CNY | 6.5256 | 6.6207 | 6.478 | 6.5684 | 6.5684 | +0.071 (+1.10%) | 9,096,377 |
| 12 Jul 2016 | CNY | 6.4447 | 6.5256 | 6.2973 | 6.497 | 6.497 | +0.014 (+0.22%) | 10,245,459 |
| 11 Jul 2016 | CNY | 6.5589 | 6.6112 | 6.44 | 6.4828 | 6.4828 | -0.076 (-1.16%) | 10,633,622 |
| 8 Jul 2016 | CNY | 6.5065 | 6.635 | 6.4114 | 6.5589 | 6.5589 | +0.033 (+0.51%) | 12,515,230 |
| 7 Jul 2016 | CNY | 6.4067 | 6.5779 | 6.3734 | 6.5256 | 6.5256 | +0.086 (+1.33%) | 12,809,737 |
| 6 Jul 2016 | CNY | 6.44 | 6.5256 | 6.3496 | 6.44 | 6.44 | -0.09 (-1.38%) | 8,937,378 |
| 5 Jul 2016 | CNY | 6.4162 | 6.6445 | 6.3401 | 6.5303 | 6.5303 | +0.114 (+1.78%) | 14,953,465 |
| 4 Jul 2016 | CNY | 6.3115 | 6.4304 | 6.3068 | 6.4162 | 6.4162 | +0.062 (+0.97%) | 10,834,123 |
| 1 Jul 2016 | CNY | 6.5303 | 6.5398 | 6.2782 | 6.3543 | 6.3543 | +0.014 (+0.22%) | 10,509,058 |
| 30 Jun 2016 | CNY | 6.4257 | 6.4352 | 6.2687 | 6.3401 | 6.3401 | -0.052 (-0.82%) | 8,924,380 |
| 29 Jun 2016 | CNY | 6.1593 | 6.4209 | 6.1546 | 6.3924 | 6.3924 | +0.243 (+3.94%) | 17,467,494 |
| 28 Jun 2016 | CNY | 6.0309 | 6.1593 | 5.9929 | 6.1498 | 6.1498 | +0.119 (+1.97%) | 9,913,110 |
| 27 Jun 2016 | CNY | 5.7931 | 6.0452 | 5.7788 | 6.0309 | 6.0309 | +0.133 (+2.26%) | 6,765,714 |
| 24 Jun 2016 | CNY | 5.9786 | 6.0499 | 5.7265 | 5.8977 | 5.8977 | -0.086 (-1.43%) | 6,347,054 |
| 23 Jun 2016 | CNY | 6.0595 | 6.0642 | 5.8977 | 5.9834 | 5.9834 | -0.076 (-1.26%) | 5,441,307 |
| 22 Jun 2016 | CNY | 5.9453 | 6.0737 | 5.8787 | 6.0595 | 6.0595 | +0.081 (+1.35%) | 5,029,543 |
| 21 Jun 2016 | CNY | 6.0642 | 6.1165 | 5.9168 | 5.9786 | 5.9786 | -0.076 (-1.26%) | 8,015,209 |
| 20 Jun 2016 | CNY | 5.9358 | 6.088 | 5.8074 | 6.0547 | 6.0547 | +0.157 (+2.66%) | 9,408,782 |
| 17 Jun 2016 | CNY | 5.8597 | 5.9691 | 5.8359 | 5.8977 | 5.8977 | +0.043 (+0.73%) | 4,948,019 |
| 16 Jun 2016 | CNY | 5.8454 | 5.931 | 5.8121 | 5.8549 | 5.8549 | -0.038 (-0.65%) | 3,972,406 |
