| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 6.13 | 6.17 | 6.1 | 6.13 | 6.13 | -0.06 (-0.97%) | 12,665,967 |
| 13 Sep 2016 | CNY | 6.24 | 6.27 | 6.16 | 6.19 | 6.19 | -0.02 (-0.32%) | 14,525,144 |
| 12 Sep 2016 | CNY | 6.4 | 6.4 | 6.2 | 6.21 | 6.21 | -0.31 (-4.75%) | 29,160,661 |
| 9 Sep 2016 | CNY | 6.6 | 6.62 | 6.5 | 6.52 | 6.52 | -0.07 (-1.06%) | 12,211,986 |
| 8 Sep 2016 | CNY | 6.62 | 6.63 | 6.5 | 6.59 | 6.59 | -0.04 (-0.60%) | 12,098,809 |
| 7 Sep 2016 | CNY | 6.66 | 6.67 | 6.61 | 6.63 | 6.63 | -0.03 (-0.45%) | 13,865,670 |
| 6 Sep 2016 | CNY | 6.62 | 6.66 | 6.5 | 6.66 | 6.66 | +0.03 (+0.45%) | 17,552,643 |
| 5 Sep 2016 | CNY | 6.51 | 6.74 | 6.5 | 6.63 | 6.63 | +0.13 (+2%) | 26,116,676 |
| 2 Sep 2016 | CNY | 6.5 | 6.55 | 6.47 | 6.5 | 6.5 | -0.03 (-0.46%) | 10,928,054 |
| 1 Sep 2016 | CNY | 6.53 | 6.55 | 6.45 | 6.53 | 6.53 | 0.0 (0.0%) | 15,533,868 |
| 31 Aug 2016 | CNY | 6.53 | 6.53 | 6.45 | 6.53 | 6.53 | -0.01 (-0.15%) | 10,968,345 |
| 30 Aug 2016 | CNY | 6.57 | 6.61 | 6.52 | 6.54 | 6.54 | -0.01 (-0.15%) | 9,327,930 |
| 29 Aug 2016 | CNY | 6.54 | 6.59 | 6.53 | 6.55 | 6.55 | -0.01 (-0.15%) | 11,838,019 |
| 26 Aug 2016 | CNY | 6.56 | 6.63 | 6.52 | 6.56 | 6.56 | +0.02 (+0.31%) | 16,698,785 |
| 25 Aug 2016 | CNY | 6.66 | 6.66 | 6.49 | 6.54 | 6.54 | -0.19 (-2.82%) | 24,725,609 |
| 24 Aug 2016 | CNY | 6.75 | 6.8 | 6.71 | 6.73 | 6.73 | +0.02 (+0.30%) | 8,374,668 |
| 23 Aug 2016 | CNY | 6.69 | 6.76 | 6.67 | 6.71 | 6.71 | +0.04 (+0.60%) | 8,796,949 |
| 22 Aug 2016 | CNY | 6.78 | 6.78 | 6.66 | 6.67 | 6.67 | -0.13 (-1.91%) | 14,048,161 |
| 19 Aug 2016 | CNY | 6.88 | 6.89 | 6.66 | 6.8 | 6.8 | -0.06 (-0.87%) | 19,788,245 |
| 18 Aug 2016 | CNY | 6.86 | 6.92 | 6.8 | 6.86 | 6.86 | -0.04 (-0.58%) | 20,326,165 |
| 17 Aug 2016 | CNY | 6.82 | 6.93 | 6.77 | 6.9 | 6.9 | +0.11 (+1.62%) | 28,845,478 |
| 16 Aug 2016 | CNY | 6.8 | 6.94 | 6.78 | 6.79 | 6.79 | +0.02 (+0.30%) | 33,341,682 |
| 15 Aug 2016 | CNY | 6.64 | 6.8 | 6.63 | 6.77 | 6.77 | +0.13 (+1.96%) | 26,752,875 |
| 12 Aug 2016 | CNY | 6.63 | 6.66 | 6.52 | 6.64 | 6.64 | +0.01 (+0.15%) | 20,943,428 |
| 11 Aug 2016 | CNY | 6.72 | 6.79 | 6.61 | 6.63 | 6.63 | -0.16 (-2.36%) | 30,022,861 |
| 10 Aug 2016 | CNY | 6.61 | 6.87 | 6.61 | 6.79 | 6.79 | +0.14 (+2.11%) | 33,121,360 |
| 9 Aug 2016 | CNY | 6.66 | 6.71 | 6.6 | 6.65 | 6.65 | 0.0 (0.0%) | 23,323,924 |
| 8 Aug 2016 | CNY | 6.49 | 6.66 | 6.42 | 6.65 | 6.65 | +0.12 (+1.84%) | 27,585,675 |
| 5 Aug 2016 | CNY | 6.42 | 6.55 | 6.38 | 6.53 | 6.53 | +0.09 (+1.40%) | 22,178,580 |
| 4 Aug 2016 | CNY | 6.47 | 6.48 | 6.37 | 6.44 | 6.44 | 0.0 (0.0%) | 13,588,310 |
