| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 7.52 | 7.98 | 7.52 | 7.85 | 7.85 | +0.25 (+3.29%) | 37,746,454 |
| 13 Sep 2016 | CNY | 7.44 | 7.6 | 7.44 | 7.6 | 7.6 | +0.19 (+2.56%) | 7,943,783 |
| 12 Sep 2016 | CNY | 7.5 | 7.55 | 7.4 | 7.41 | 7.41 | -0.24 (-3.14%) | 11,240,539 |
| 9 Sep 2016 | CNY | 7.77 | 7.8 | 7.64 | 7.65 | 7.65 | -0.09 (-1.16%) | 12,889,829 |
| 8 Sep 2016 | CNY | 7.6 | 7.75 | 7.57 | 7.74 | 7.74 | +0.12 (+1.57%) | 15,156,582 |
| 7 Sep 2016 | CNY | 7.58 | 7.82 | 7.55 | 7.62 | 7.62 | +0.04 (+0.53%) | 26,236,419 |
| 6 Sep 2016 | CNY | 7.49 | 7.59 | 7.39 | 7.58 | 7.58 | +0.09 (+1.20%) | 13,898,904 |
| 5 Sep 2016 | CNY | 7.5 | 7.57 | 7.46 | 7.49 | 7.49 | -0.02 (-0.27%) | 10,085,398 |
| 2 Sep 2016 | CNY | 7.42 | 7.54 | 7.37 | 7.51 | 7.51 | +0.08 (+1.08%) | 14,375,184 |
| 1 Sep 2016 | CNY | 7.42 | 7.51 | 7.42 | 7.43 | 7.43 | 0.0 (0.0%) | 7,508,810 |
| 31 Aug 2016 | CNY | 7.41 | 7.45 | 7.36 | 7.43 | 7.43 | 0.0 (0.0%) | 6,791,738 |
| 30 Aug 2016 | CNY | 7.44 | 7.48 | 7.41 | 7.43 | 7.43 | 0.0 (0.0%) | 7,158,578 |
| 29 Aug 2016 | CNY | 7.38 | 7.49 | 7.37 | 7.43 | 7.43 | +0.04 (+0.54%) | 7,630,666 |
| 26 Aug 2016 | CNY | 7.35 | 7.43 | 7.34 | 7.39 | 7.39 | +0.04 (+0.54%) | 7,022,907 |
| 25 Aug 2016 | CNY | 7.37 | 7.41 | 7.27 | 7.35 | 7.35 | -0.06 (-0.81%) | 8,796,835 |
| 24 Aug 2016 | CNY | 7.43 | 7.44 | 7.33 | 7.41 | 7.41 | -0.01 (-0.13%) | 9,902,459 |
| 23 Aug 2016 | CNY | 7.32 | 7.49 | 7.3 | 7.42 | 7.42 | +0.09 (+1.23%) | 12,218,933 |
| 22 Aug 2016 | CNY | 7.41 | 7.44 | 7.33 | 7.33 | 7.33 | -0.09 (-1.21%) | 9,076,684 |
| 19 Aug 2016 | CNY | 7.49 | 7.53 | 7.41 | 7.42 | 7.42 | -0.07 (-0.93%) | 9,898,751 |
| 18 Aug 2016 | CNY | 7.39 | 7.62 | 7.35 | 7.49 | 7.49 | +0.08 (+1.08%) | 22,303,686 |
| 17 Aug 2016 | CNY | 7.37 | 7.48 | 7.37 | 7.41 | 7.41 | -0.01 (-0.13%) | 10,120,109 |
| 16 Aug 2016 | CNY | 7.38 | 7.47 | 7.37 | 7.42 | 7.42 | +0.04 (+0.54%) | 9,047,425 |
| 15 Aug 2016 | CNY | 7.25 | 7.43 | 7.24 | 7.38 | 7.38 | +0.13 (+1.79%) | 10,978,090 |
| 12 Aug 2016 | CNY | 7.21 | 7.26 | 7.18 | 7.25 | 7.25 | +0.05 (+0.69%) | 5,062,599 |
| 11 Aug 2016 | CNY | 7.29 | 7.33 | 7.2 | 7.2 | 7.2 | -0.11 (-1.50%) | 5,385,015 |
| 10 Aug 2016 | CNY | 7.34 | 7.39 | 7.3 | 7.31 | 7.31 | -0.04 (-0.54%) | 7,800,420 |
| 9 Aug 2016 | CNY | 7.3 | 7.37 | 7.27 | 7.35 | 7.35 | +0.03 (+0.41%) | 8,302,141 |
| 8 Aug 2016 | CNY | 7.26 | 7.36 | 7.18 | 7.32 | 7.32 | +0.06 (+0.83%) | 9,832,182 |
| 5 Aug 2016 | CNY | 7.29 | 7.39 | 7.22 | 7.26 | 7.26 | -0.06 (-0.82%) | 8,604,525 |
| 4 Aug 2016 | CNY | 7.14 | 7.32 | 7.04 | 7.32 | 7.32 | +0.18 (+2.52%) | 9,098,102 |
