| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2016 | CNY | 8.31 | 8.4 | 8.1 | 8.36 | 8.36 | +0.11 (+1.33%) | 20,977,986 |
| 20 Oct 2016 | CNY | 8.38 | 8.41 | 8.23 | 8.25 | 8.25 | -0.14 (-1.67%) | 15,245,699 |
| 19 Oct 2016 | CNY | 8.25 | 8.5 | 8.24 | 8.39 | 8.39 | +0.11 (+1.33%) | 21,916,670 |
| 18 Oct 2016 | CNY | 8.15 | 8.31 | 8.1 | 8.28 | 8.28 | +0.12 (+1.47%) | 19,319,554 |
| 17 Oct 2016 | CNY | 8.5 | 8.5 | 8.08 | 8.16 | 8.16 | -0.33 (-3.89%) | 34,368,882 |
| 14 Oct 2016 | CNY | 8.35 | 8.65 | 8.32 | 8.49 | 8.49 | +0.12 (+1.43%) | 28,984,817 |
| 13 Oct 2016 | CNY | 8.4 | 8.55 | 8.28 | 8.37 | 8.37 | -0.05 (-0.59%) | 29,327,510 |
| 12 Oct 2016 | CNY | 8.02 | 8.76 | 8.02 | 8.42 | 8.42 | +0.33 (+4.08%) | 48,194,626 |
| 11 Oct 2016 | CNY | 7.97 | 8.25 | 7.93 | 8.09 | 8.09 | +0.09 (+1.13%) | 32,258,434 |
| 10 Oct 2016 | CNY | 7.83 | 8.08 | 7.72 | 8 | 8 | +0.23 (+2.96%) | 32,312,963 |
| 30 Sep 2016 | CNY | 7.76 | 7.91 | 7.73 | 7.77 | 7.77 | +0.02 (+0.26%) | 24,125,619 |
| 29 Sep 2016 | CNY | 7.76 | 7.86 | 7.71 | 7.75 | 7.75 | -0.03 (-0.39%) | 22,992,013 |
| 28 Sep 2016 | CNY | 7.89 | 7.95 | 7.66 | 7.78 | 7.78 | -0.19 (-2.38%) | 39,099,099 |
| 27 Sep 2016 | CNY | 7.42 | 8.1 | 7.42 | 7.97 | 7.97 | +0.48 (+6.41%) | 48,071,053 |
| 26 Sep 2016 | CNY | 7.43 | 7.64 | 7.35 | 7.49 | 7.49 | +0.07 (+0.94%) | 24,894,202 |
| 23 Sep 2016 | CNY | 7.61 | 7.63 | 7.42 | 7.42 | 7.42 | -0.19 (-2.50%) | 14,649,132 |
| 22 Sep 2016 | CNY | 7.63 | 7.72 | 7.6 | 7.61 | 7.61 | -0.05 (-0.65%) | 14,306,906 |
| 21 Sep 2016 | CNY | 7.64 | 7.73 | 7.54 | 7.66 | 7.66 | +0.03 (+0.39%) | 18,384,030 |
| 20 Sep 2016 | CNY | 7.75 | 7.75 | 7.55 | 7.63 | 7.63 | -0.04 (-0.52%) | 19,978,475 |
| 19 Sep 2016 | CNY | 7.46 | 7.72 | 7.46 | 7.67 | 7.67 | +0.23 (+3.09%) | 25,931,704 |
| 14 Sep 2016 | CNY | 7.5 | 7.58 | 7.39 | 7.44 | 7.44 | -0.19 (-2.49%) | 21,081,245 |
| 13 Sep 2016 | CNY | 7.28 | 7.79 | 7.26 | 7.63 | 7.63 | +0.4 (+5.53%) | 38,357,513 |
| 12 Sep 2016 | CNY | 7.24 | 7.38 | 7.23 | 7.23 | 7.23 | -0.19 (-2.56%) | 17,410,083 |
| 9 Sep 2016 | CNY | 7.38 | 7.56 | 7.33 | 7.42 | 7.42 | +0.05 (+0.68%) | 23,602,830 |
| 8 Sep 2016 | CNY | 7.41 | 7.46 | 7.33 | 7.37 | 7.37 | -0.05 (-0.67%) | 11,915,790 |
| 7 Sep 2016 | CNY | 7.38 | 7.54 | 7.35 | 7.42 | 7.42 | +0.06 (+0.82%) | 20,453,009 |
| 6 Sep 2016 | CNY | 7.31 | 7.36 | 7.18 | 7.36 | 7.36 | +0.04 (+0.55%) | 16,397,767 |
| 5 Sep 2016 | CNY | 7.35 | 7.39 | 7.3 | 7.32 | 7.32 | 0.0 (0.0%) | 10,942,600 |
| 2 Sep 2016 | CNY | 7.35 | 7.43 | 7.29 | 7.32 | 7.32 | -0.08 (-1.08%) | 13,985,791 |
| 1 Sep 2016 | CNY | 7.37 | 7.58 | 7.28 | 7.4 | 7.4 | 0.0 (0.0%) | 22,673,679 |
