| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2016 | CNY | 4.6917 | 4.7333 | 4.6917 | 4.7083 | 4.7083 | +0.017 (+0.35%) | 7,297,393 |
| 7 Sep 2016 | CNY | 4.7167 | 4.7667 | 4.675 | 4.6917 | 4.6917 | -0.025 (-0.53%) | 15,650,620 |
| 6 Sep 2016 | CNY | 4.6333 | 4.7417 | 4.6 | 4.7167 | 4.7167 | +0.1 (+2.17%) | 19,975,792 |
| 5 Sep 2016 | CNY | 4.5833 | 4.675 | 4.575 | 4.6167 | 4.6167 | +0.058 (+1.28%) | 14,581,472 |
| 2 Sep 2016 | CNY | 4.5667 | 4.6 | 4.525 | 4.5583 | 4.5583 | -0.017 (-0.37%) | 10,317,238 |
| 1 Sep 2016 | CNY | 4.6167 | 4.65 | 4.575 | 4.575 | 4.575 | -0.042 (-0.90%) | 9,616,922 |
| 31 Aug 2016 | CNY | 4.6 | 4.6333 | 4.5667 | 4.6167 | 4.6167 | 0.0 (0.0%) | 13,557,921 |
| 30 Aug 2016 | CNY | 4.6417 | 4.7 | 4.6 | 4.6167 | 4.6167 | -0.017 (-0.36%) | 12,978,825 |
| 29 Aug 2016 | CNY | 4.55 | 4.6833 | 4.55 | 4.6333 | 4.6333 | +0.075 (+1.65%) | 15,664,495 |
| 26 Aug 2016 | CNY | 4.5583 | 4.6083 | 4.55 | 4.5583 | 4.5583 | +0.008 (+0.18%) | 9,213,992 |
| 25 Aug 2016 | CNY | 4.625 | 4.625 | 4.5 | 4.55 | 4.55 | -0.075 (-1.62%) | 14,350,410 |
| 24 Aug 2016 | CNY | 4.6167 | 4.65 | 4.5833 | 4.625 | 4.625 | +0.017 (+0.36%) | 11,433,247 |
| 23 Aug 2016 | CNY | 4.5583 | 4.6583 | 4.55 | 4.6083 | 4.6083 | +0.042 (+0.91%) | 18,531,534 |
| 22 Aug 2016 | CNY | 4.55 | 4.65 | 4.5417 | 4.5667 | 4.5667 | +0.008 (+0.18%) | 14,499,123 |
| 19 Aug 2016 | CNY | 4.5833 | 4.5833 | 4.5417 | 4.5583 | 4.5583 | -0.017 (-0.37%) | 7,531,290 |
| 18 Aug 2016 | CNY | 4.5583 | 4.6 | 4.5417 | 4.575 | 4.575 | +0.017 (+0.37%) | 11,569,440 |
| 17 Aug 2016 | CNY | 4.5583 | 4.5833 | 4.5333 | 4.5583 | 4.5583 | 0.0 (0.0%) | 10,342,567 |
| 16 Aug 2016 | CNY | 4.5667 | 4.6083 | 4.5417 | 4.5583 | 4.5583 | -0.025 (-0.55%) | 13,350,289 |
| 15 Aug 2016 | CNY | 4.4833 | 4.6083 | 4.4583 | 4.5833 | 4.5833 | +0.117 (+2.61%) | 16,009,556 |
| 12 Aug 2016 | CNY | 4.4 | 4.475 | 4.3917 | 4.4667 | 4.4667 | +0.067 (+1.52%) | 5,620,412 |
| 11 Aug 2016 | CNY | 4.4667 | 4.475 | 4.4 | 4.4 | 4.4 | -0.067 (-1.49%) | 6,237,825 |
| 10 Aug 2016 | CNY | 4.4667 | 4.4917 | 4.45 | 4.4667 | 4.4667 | -0.008 (-0.19%) | 6,121,654 |
| 9 Aug 2016 | CNY | 4.45 | 4.4833 | 4.45 | 4.475 | 4.475 | +0.008 (+0.19%) | 6,083,132 |
| 8 Aug 2016 | CNY | 4.375 | 4.5083 | 4.3667 | 4.4667 | 4.4667 | +0.075 (+1.71%) | 12,468,616 |
| 5 Aug 2016 | CNY | 4.3833 | 4.4167 | 4.3667 | 4.3917 | 4.3917 | +0.008 (+0.19%) | 6,433,072 |
| 4 Aug 2016 | CNY | 4.3667 | 4.4083 | 4.35 | 4.3833 | 4.3833 | +0.025 (+0.57%) | 7,498,484 |
| 3 Aug 2016 | CNY | 4.325 | 4.375 | 4.3083 | 4.3583 | 4.3583 | +0.025 (+0.58%) | 7,261,183 |
| 2 Aug 2016 | CNY | 4.3083 | 4.35 | 4.2917 | 4.3333 | 4.3333 | +0.017 (+0.38%) | 5,510,481 |
| 1 Aug 2016 | CNY | 4.4167 | 4.425 | 4.25 | 4.3167 | 4.3167 | -0.1 (-2.26%) | 12,017,979 |
| 29 Jul 2016 | CNY | 4.4333 | 4.4583 | 4.3917 | 4.4167 | 4.4167 | -0.025 (-0.56%) | 8,105,049 |
