| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 5.82 | 5.97 | 5.8 | 5.89 | 5.89 | +0.02 (+0.34%) | 11,138,706 |
| 13 Sep 2016 | CNY | 5.82 | 5.88 | 5.79 | 5.87 | 5.87 | +0.07 (+1.21%) | 8,923,701 |
| 12 Sep 2016 | CNY | 5.87 | 5.92 | 5.77 | 5.8 | 5.8 | -0.2 (-3.33%) | 11,944,366 |
| 9 Sep 2016 | CNY | 6.05 | 6.07 | 5.96 | 6 | 6 | -0.05 (-0.83%) | 13,592,854 |
| 8 Sep 2016 | CNY | 6 | 6.08 | 5.97 | 6.05 | 6.05 | +0.04 (+0.67%) | 12,550,572 |
| 7 Sep 2016 | CNY | 6.05 | 6.1 | 5.98 | 6.01 | 6.01 | -0.05 (-0.83%) | 15,820,514 |
| 6 Sep 2016 | CNY | 5.9 | 6.08 | 5.86 | 6.06 | 6.06 | +0.09 (+1.51%) | 17,318,759 |
| 5 Sep 2016 | CNY | 5.99 | 6.1 | 5.93 | 5.97 | 5.97 | -0.02 (-0.33%) | 22,821,414 |
| 2 Sep 2016 | CNY | 5.81 | 6 | 5.8 | 5.99 | 5.99 | +0.14 (+2.39%) | 25,391,146 |
| 1 Sep 2016 | CNY | 5.86 | 5.92 | 5.8 | 5.85 | 5.85 | -0.01 (-0.17%) | 12,292,491 |
| 31 Aug 2016 | CNY | 5.84 | 5.89 | 5.76 | 5.86 | 5.86 | +0.02 (+0.34%) | 9,130,168 |
| 30 Aug 2016 | CNY | 5.79 | 5.87 | 5.79 | 5.84 | 5.84 | +0.04 (+0.69%) | 7,455,573 |
| 29 Aug 2016 | CNY | 5.76 | 5.84 | 5.74 | 5.8 | 5.8 | +0.02 (+0.35%) | 8,184,638 |
| 26 Aug 2016 | CNY | 5.74 | 5.89 | 5.72 | 5.78 | 5.78 | +0.01 (+0.17%) | 14,349,908 |
| 25 Aug 2016 | CNY | 5.84 | 5.88 | 5.68 | 5.77 | 5.77 | -0.12 (-2.04%) | 13,399,882 |
| 24 Aug 2016 | CNY | 5.79 | 6.1 | 5.78 | 5.89 | 5.89 | +0.11 (+1.90%) | 21,569,559 |
| 23 Aug 2016 | CNY | 5.76 | 5.82 | 5.74 | 5.78 | 5.78 | +0.04 (+0.70%) | 9,328,793 |
| 22 Aug 2016 | CNY | 5.76 | 5.77 | 5.72 | 5.74 | 5.74 | -0.02 (-0.35%) | 5,054,226 |
| 19 Aug 2016 | CNY | 5.78 | 5.79 | 5.71 | 5.76 | 5.76 | -0.02 (-0.35%) | 6,226,807 |
| 18 Aug 2016 | CNY | 5.8 | 5.83 | 5.76 | 5.78 | 5.78 | 0.0 (0.0%) | 7,806,058 |
| 17 Aug 2016 | CNY | 5.76 | 5.8 | 5.73 | 5.78 | 5.78 | +0.02 (+0.35%) | 7,151,583 |
| 16 Aug 2016 | CNY | 5.74 | 5.8 | 5.65 | 5.76 | 5.76 | 0.0 (0.0%) | 12,633,531 |
| 15 Aug 2016 | CNY | 5.65 | 5.78 | 5.64 | 5.76 | 5.76 | +0.11 (+1.95%) | 11,654,648 |
| 12 Aug 2016 | CNY | 5.54 | 5.65 | 5.53 | 5.65 | 5.65 | +0.08 (+1.44%) | 4,765,829 |
| 11 Aug 2016 | CNY | 5.69 | 5.69 | 5.56 | 5.57 | 5.57 | -0.11 (-1.94%) | 6,108,355 |
| 10 Aug 2016 | CNY | 5.7 | 5.73 | 5.67 | 5.68 | 5.68 | -0.01 (-0.18%) | 4,899,489 |
| 9 Aug 2016 | CNY | 5.68 | 5.69 | 5.64 | 5.69 | 5.69 | +0.02 (+0.35%) | 6,176,720 |
| 8 Aug 2016 | CNY | 5.54 | 5.68 | 5.53 | 5.67 | 5.67 | +0.11 (+1.98%) | 7,674,843 |
| 5 Aug 2016 | CNY | 5.55 | 5.6 | 5.54 | 5.56 | 5.56 | 0.0 (0.0%) | 4,343,645 |
| 4 Aug 2016 | CNY | 5.54 | 5.57 | 5.52 | 5.56 | 5.56 | +0.01 (+0.18%) | 3,949,769 |
