| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 8.55 | 8.75 | 8.51 | 8.74 | 8.74 | +0.19 (+2.22%) | 9,765,584 |
| 5 Sep 2016 | CNY | 8.57 | 8.61 | 8.51 | 8.55 | 8.55 | 0.0 (0.0%) | 6,128,092 |
| 2 Sep 2016 | CNY | 8.58 | 8.64 | 8.52 | 8.55 | 8.55 | -0.03 (-0.35%) | 5,643,119 |
| 1 Sep 2016 | CNY | 8.7 | 8.74 | 8.56 | 8.58 | 8.58 | -0.17 (-1.94%) | 9,290,848 |
| 31 Aug 2016 | CNY | 8.64 | 8.77 | 8.57 | 8.75 | 8.75 | +0.12 (+1.39%) | 11,020,745 |
| 30 Aug 2016 | CNY | 8.66 | 8.7 | 8.59 | 8.63 | 8.63 | -0.03 (-0.35%) | 7,769,865 |
| 29 Aug 2016 | CNY | 8.66 | 8.69 | 8.6 | 8.66 | 8.66 | +0.02 (+0.23%) | 7,724,570 |
| 26 Aug 2016 | CNY | 8.66 | 8.79 | 8.63 | 8.64 | 8.64 | -0.02 (-0.23%) | 10,420,460 |
| 25 Aug 2016 | CNY | 8.72 | 8.75 | 8.48 | 8.66 | 8.66 | -0.17 (-1.93%) | 14,087,878 |
| 24 Aug 2016 | CNY | 8.85 | 8.89 | 8.78 | 8.83 | 8.83 | 0.0 (0.0%) | 8,108,077 |
| 23 Aug 2016 | CNY | 8.82 | 8.94 | 8.73 | 8.83 | 8.83 | 0.0 (0.0%) | 9,696,107 |
| 22 Aug 2016 | CNY | 9.01 | 9.04 | 8.82 | 8.83 | 8.83 | -0.2 (-2.21%) | 13,591,279 |
| 19 Aug 2016 | CNY | 9.06 | 9.16 | 8.9 | 9.03 | 9.03 | -0.1 (-1.10%) | 17,291,089 |
| 18 Aug 2016 | CNY | 8.88 | 9.35 | 8.84 | 9.13 | 9.13 | +0.16 (+1.78%) | 30,145,187 |
| 17 Aug 2016 | CNY | 8.83 | 9.14 | 8.74 | 8.97 | 8.97 | +0.04 (+0.45%) | 21,093,204 |
| 16 Aug 2016 | CNY | 8.63 | 9.37 | 8.63 | 8.93 | 8.93 | +0.39 (+4.57%) | 43,486,771 |
| 15 Aug 2016 | CNY | 8.4 | 8.66 | 8.31 | 8.54 | 8.54 | +0.19 (+2.28%) | 31,803,751 |
| 12 Aug 2016 | CNY | 8.08 | 8.38 | 8.08 | 8.35 | 8.35 | +0.32 (+3.99%) | 14,997,636 |
| 11 Aug 2016 | CNY | 8.08 | 8.14 | 8.02 | 8.03 | 8.03 | -0.07 (-0.86%) | 5,748,627 |
| 10 Aug 2016 | CNY | 8.14 | 8.17 | 8.06 | 8.1 | 8.1 | -0.06 (-0.74%) | 6,954,949 |
| 9 Aug 2016 | CNY | 8.16 | 8.22 | 8.09 | 8.16 | 8.16 | -0.02 (-0.24%) | 8,378,543 |
| 8 Aug 2016 | CNY | 7.99 | 8.18 | 7.95 | 8.18 | 8.18 | +0.19 (+2.38%) | 12,344,665 |
| 5 Aug 2016 | CNY | 7.92 | 8.14 | 7.9 | 7.99 | 7.99 | +0.1 (+1.27%) | 11,248,282 |
| 4 Aug 2016 | CNY | 7.83 | 7.94 | 7.8 | 7.89 | 7.89 | +0.04 (+0.51%) | 7,521,642 |
| 3 Aug 2016 | CNY | 7.77 | 7.88 | 7.68 | 7.85 | 7.85 | +0.07 (+0.90%) | 12,009,262 |
| 2 Aug 2016 | CNY | 7.7 | 7.78 | 7.67 | 7.78 | 7.78 | +0.07 (+0.91%) | 6,833,215 |
| 1 Aug 2016 | CNY | 7.95 | 7.95 | 7.58 | 7.71 | 7.71 | -0.24 (-3.02%) | 19,544,649 |
| 29 Jul 2016 | CNY | 8.36 | 8.49 | 7.92 | 7.95 | 7.95 | -0.38 (-4.56%) | 24,551,640 |
| 28 Jul 2016 | CNY | 8.39 | 8.4 | 8.25 | 8.33 | 8.33 | -0.02 (-0.24%) | 9,356,771 |
| 27 Jul 2016 | CNY | 8.5 | 8.69 | 8.2 | 8.35 | 8.35 | -0.19 (-2.22%) | 19,389,745 |
