| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 5.85 | 6.25 | 5.79 | 6.21 | 6.21 | +0.34 (+5.79%) | 21,580,791 |
| 13 Sep 2016 | CNY | 5.79 | 5.88 | 5.75 | 5.87 | 5.87 | +0.12 (+2.09%) | 6,440,475 |
| 12 Sep 2016 | CNY | 5.9 | 5.93 | 5.73 | 5.75 | 5.75 | -0.31 (-5.12%) | 14,361,259 |
| 9 Sep 2016 | CNY | 6.18 | 6.3 | 6.03 | 6.06 | 6.06 | -0.13 (-2.10%) | 15,659,129 |
| 8 Sep 2016 | CNY | 6.1 | 6.24 | 6.05 | 6.19 | 6.19 | +0.09 (+1.48%) | 11,507,920 |
| 7 Sep 2016 | CNY | 5.95 | 6.26 | 5.94 | 6.1 | 6.1 | +0.14 (+2.35%) | 19,344,639 |
| 6 Sep 2016 | CNY | 5.89 | 6.05 | 5.8 | 5.96 | 5.96 | +0.05 (+0.85%) | 12,978,424 |
| 5 Sep 2016 | CNY | 5.9 | 5.96 | 5.83 | 5.91 | 5.91 | +0.01 (+0.17%) | 10,258,758 |
| 2 Sep 2016 | CNY | 5.75 | 5.97 | 5.69 | 5.9 | 5.9 | +0.17 (+2.97%) | 18,711,953 |
| 1 Sep 2016 | CNY | 5.84 | 5.84 | 5.72 | 5.73 | 5.73 | -0.1 (-1.72%) | 7,766,623 |
| 31 Aug 2016 | CNY | 5.84 | 5.87 | 5.75 | 5.83 | 5.83 | -0.02 (-0.34%) | 5,146,234 |
| 30 Aug 2016 | CNY | 5.81 | 5.86 | 5.76 | 5.85 | 5.85 | +0.04 (+0.69%) | 5,701,003 |
| 29 Aug 2016 | CNY | 5.76 | 5.94 | 5.72 | 5.81 | 5.81 | +0.06 (+1.04%) | 9,777,813 |
| 26 Aug 2016 | CNY | 5.75 | 5.82 | 5.73 | 5.75 | 5.75 | -0.01 (-0.17%) | 8,148,847 |
| 25 Aug 2016 | CNY | 5.69 | 5.78 | 5.59 | 5.76 | 5.76 | +0.05 (+0.88%) | 8,460,032 |
| 24 Aug 2016 | CNY | 5.67 | 5.8 | 5.64 | 5.71 | 5.71 | +0.04 (+0.71%) | 8,875,273 |
| 23 Aug 2016 | CNY | 5.61 | 5.69 | 5.61 | 5.67 | 5.67 | +0.06 (+1.07%) | 6,183,919 |
| 22 Aug 2016 | CNY | 5.71 | 5.73 | 5.6 | 5.61 | 5.61 | -0.11 (-1.92%) | 4,726,795 |
| 19 Aug 2016 | CNY | 5.67 | 5.77 | 5.62 | 5.72 | 5.72 | +0.04 (+0.70%) | 7,710,763 |
| 18 Aug 2016 | CNY | 5.72 | 5.75 | 5.66 | 5.68 | 5.68 | -0.06 (-1.05%) | 5,161,397 |
| 17 Aug 2016 | CNY | 5.65 | 5.74 | 5.63 | 5.74 | 5.74 | +0.08 (+1.41%) | 7,468,528 |
| 16 Aug 2016 | CNY | 5.66 | 5.69 | 5.62 | 5.66 | 5.66 | 0.0 (0.0%) | 7,028,317 |
| 15 Aug 2016 | CNY | 5.55 | 5.66 | 5.55 | 5.66 | 5.66 | +0.1 (+1.80%) | 9,007,648 |
| 12 Aug 2016 | CNY | 5.49 | 5.56 | 5.45 | 5.56 | 5.56 | +0.08 (+1.46%) | 4,965,809 |
| 11 Aug 2016 | CNY | 5.56 | 5.61 | 5.48 | 5.48 | 5.48 | -0.08 (-1.44%) | 4,246,083 |
| 10 Aug 2016 | CNY | 5.55 | 5.63 | 5.51 | 5.56 | 5.56 | +0.02 (+0.36%) | 5,970,549 |
| 9 Aug 2016 | CNY | 5.48 | 5.57 | 5.45 | 5.54 | 5.54 | +0.05 (+0.91%) | 6,249,363 |
| 8 Aug 2016 | CNY | 5.36 | 5.49 | 5.35 | 5.49 | 5.49 | +0.11 (+2.04%) | 4,806,643 |
| 5 Aug 2016 | CNY | 5.38 | 5.43 | 5.35 | 5.38 | 5.38 | +0.02 (+0.37%) | 4,462,381 |
| 4 Aug 2016 | CNY | 5.36 | 5.42 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 4,975,901 |
