| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 3.72 | 3.73 | 3.63 | 3.69 | 3.69 | 0.0 (0.0%) | 13,743,504 |
| 5 Sep 2016 | CNY | 3.79 | 3.79 | 3.65 | 3.69 | 3.69 | -0.02 (-0.54%) | 12,916,264 |
| 2 Sep 2016 | CNY | 3.69 | 3.73 | 3.65 | 3.71 | 3.71 | +0.02 (+0.54%) | 10,814,641 |
| 1 Sep 2016 | CNY | 3.66 | 3.76 | 3.64 | 3.69 | 3.69 | +0.05 (+1.37%) | 16,507,811 |
| 31 Aug 2016 | CNY | 3.7 | 3.73 | 3.61 | 3.64 | 3.64 | -0.08 (-2.15%) | 19,070,451 |
| 30 Aug 2016 | CNY | 3.6 | 3.73 | 3.57 | 3.72 | 3.72 | +0.04 (+1.09%) | 19,620,068 |
| 29 Aug 2016 | CNY | 3.88 | 3.88 | 3.68 | 3.68 | 3.68 | -0.19 (-4.91%) | 36,681,841 |
| 26 Aug 2016 | CNY | 3.95 | 3.95 | 3.83 | 3.87 | 3.87 | +0.02 (+0.52%) | 15,509,402 |
| 25 Aug 2016 | CNY | 3.89 | 3.94 | 3.81 | 3.85 | 3.85 | -0.04 (-1.03%) | 23,563,211 |
| 24 Aug 2016 | CNY | 3.86 | 4 | 3.86 | 3.89 | 3.89 | +0.06 (+1.57%) | 25,959,105 |
| 23 Aug 2016 | CNY | 3.88 | 3.94 | 3.8 | 3.83 | 3.83 | -0.08 (-2.05%) | 30,044,517 |
| 22 Aug 2016 | CNY | 4 | 4.13 | 3.9 | 3.91 | 3.91 | -0.11 (-2.74%) | 41,217,336 |
| 19 Aug 2016 | CNY | 4.15 | 4.16 | 3.9 | 4.02 | 4.02 | +0.06 (+1.52%) | 85,094,784 |
| 18 Aug 2016 | CNY | 3.86 | 3.96 | 3.81 | 3.96 | 3.96 | +0.19 (+5.04%) | 14,343,723 |
| 17 Aug 2016 | CNY | 3.6 | 3.77 | 3.57 | 3.77 | 3.77 | +0.18 (+5.01%) | 20,083,576 |
| 16 Aug 2016 | CNY | 3.43 | 3.61 | 3.38 | 3.59 | 3.59 | +0.15 (+4.36%) | 40,677,332 |
| 15 Aug 2016 | CNY | 3.31 | 3.44 | 3.29 | 3.44 | 3.44 | +0.16 (+4.88%) | 38,247,764 |
| 12 Aug 2016 | CNY | 3.28 | 3.35 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 19,354,956 |
| 11 Aug 2016 | CNY | 3.35 | 3.37 | 3.25 | 3.28 | 3.28 | -0.06 (-1.80%) | 39,478,634 |
| 10 Aug 2016 | CNY | 3.19 | 3.34 | 3.19 | 3.34 | 3.34 | +0.16 (+5.03%) | 56,600,595 |
| 9 Aug 2016 | CNY | 3.34 | 3.37 | 3.12 | 3.18 | 3.18 | -0.06 (-1.85%) | 62,111,904 |
| 8 Aug 2016 | CNY | 3.15 | 3.24 | 3.15 | 3.24 | 3.24 | +0.15 (+4.85%) | 44,553,624 |
| 5 Aug 2016 | CNY | 2.98 | 3.09 | 2.97 | 3.09 | 3.09 | +0.15 (+5.10%) | 58,119,729 |
| 4 Aug 2016 | CNY | 2.8 | 2.94 | 2.79 | 2.94 | 2.94 | +0.14 (+5.00%) | 18,924,945 |
| 3 Aug 2016 | CNY | 2.8 | 2.81 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 9,357,550 |
| 2 Aug 2016 | CNY | 2.79 | 2.81 | 2.78 | 2.81 | 2.81 | +0.01 (+0.36%) | 10,290,647 |
| 1 Aug 2016 | CNY | 2.86 | 2.86 | 2.76 | 2.8 | 2.8 | -0.06 (-2.10%) | 15,025,713 |
| 29 Jul 2016 | CNY | 2.9 | 2.9 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 14,845,272 |
| 28 Jul 2016 | CNY | 2.91 | 2.93 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 12,292,413 |
| 27 Jul 2016 | CNY | 3.02 | 3.02 | 2.87 | 2.92 | 2.92 | -0.1 (-3.31%) | 30,629,226 |
