| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 9.6267 | 9.72 | 9.34 | 9.4133 | 9.4133 | -0.347 (-3.55%) | 17,616,640 |
| 13 Sep 2016 | CNY | 9.34 | 9.78 | 9.1667 | 9.76 | 9.76 | +0.527 (+5.70%) | 23,071,642 |
| 12 Sep 2016 | CNY | 9.3333 | 9.5867 | 9.1533 | 9.2333 | 9.2333 | -0.253 (-2.67%) | 19,902,454 |
| 9 Sep 2016 | CNY | 9.38 | 9.8933 | 9.3733 | 9.4867 | 9.4867 | +0.053 (+0.57%) | 38,722,224 |
| 8 Sep 2016 | CNY | 9.08 | 9.54 | 9.0267 | 9.4333 | 9.4333 | +0.34 (+3.74%) | 28,321,890 |
| 7 Sep 2016 | CNY | 9.0333 | 9.1467 | 9 | 9.0933 | 9.0933 | +0.02 (+0.22%) | 16,689,813 |
| 6 Sep 2016 | CNY | 8.5933 | 9.08 | 8.48 | 9.0733 | 9.0733 | +0.473 (+5.50%) | 21,594,091 |
| 5 Sep 2016 | CNY | 8.5867 | 8.6867 | 8.54 | 8.6 | 8.6 | +0.033 (+0.39%) | 9,373,894 |
| 2 Sep 2016 | CNY | 8.8133 | 8.88 | 8.5 | 8.5667 | 8.5667 | -0.16 (-1.83%) | 13,726,962 |
| 1 Sep 2016 | CNY | 8.8667 | 8.9333 | 8.7267 | 8.7267 | 8.7267 | -0.18 (-2.02%) | 7,221,226 |
| 31 Aug 2016 | CNY | 8.8 | 8.94 | 8.7 | 8.9067 | 8.9067 | +0.12 (+1.37%) | 8,785,969 |
| 30 Aug 2016 | CNY | 8.8333 | 8.9133 | 8.7267 | 8.7867 | 8.7867 | -0.06 (-0.68%) | 8,555,250 |
| 29 Aug 2016 | CNY | 8.8733 | 8.9467 | 8.7867 | 8.8467 | 8.8467 | -0.053 (-0.60%) | 8,925,757 |
| 26 Aug 2016 | CNY | 9 | 9.0867 | 8.8333 | 8.9 | 8.9 | +0.127 (+1.44%) | 18,754,318 |
| 25 Aug 2016 | CNY | 8.54 | 8.7867 | 8.5067 | 8.7733 | 8.7733 | +0.067 (+0.76%) | 7,096,162 |
| 24 Aug 2016 | CNY | 8.6667 | 8.78 | 8.6533 | 8.7067 | 8.7067 | +0.033 (+0.39%) | 5,382,556 |
| 23 Aug 2016 | CNY | 8.6 | 8.74 | 8.5533 | 8.6733 | 8.6733 | +0.027 (+0.31%) | 7,069,978 |
| 22 Aug 2016 | CNY | 8.94 | 8.96 | 8.6333 | 8.6467 | 8.6467 | -0.287 (-3.21%) | 10,961,419 |
| 19 Aug 2016 | CNY | 8.78 | 8.9733 | 8.6867 | 8.9333 | 8.9333 | +0.187 (+2.13%) | 12,504,286 |
| 18 Aug 2016 | CNY | 9.12 | 9.1933 | 8.6667 | 8.7467 | 8.7467 | -0.113 (-1.28%) | 15,248,484 |
| 17 Aug 2016 | CNY | 8.64 | 8.8667 | 8.6 | 8.86 | 8.86 | +0.173 (+2.00%) | 12,762,214 |
| 16 Aug 2016 | CNY | 8.6667 | 8.8 | 8.5933 | 8.6867 | 8.6867 | +0.02 (+0.23%) | 11,230,140 |
| 15 Aug 2016 | CNY | 8.2667 | 8.7067 | 8.1867 | 8.6667 | 8.6667 | +0.433 (+5.26%) | 16,790,107 |
| 12 Aug 2016 | CNY | 8.2 | 8.3133 | 8.12 | 8.2333 | 8.2333 | +0.033 (+0.41%) | 6,383,308 |
| 11 Aug 2016 | CNY | 8.42 | 8.4533 | 8.2 | 8.2 | 8.2 | -0.2 (-2.38%) | 7,075,068 |
| 10 Aug 2016 | CNY | 8.4667 | 8.5333 | 8.3533 | 8.4 | 8.4 | -0.047 (-0.55%) | 4,973,742 |
| 9 Aug 2016 | CNY | 8.2667 | 8.48 | 8.2333 | 8.4467 | 8.4467 | +0.167 (+2.01%) | 8,550,382 |
| 8 Aug 2016 | CNY | 8.1333 | 8.2867 | 8.0067 | 8.28 | 8.28 | +0.127 (+1.55%) | 7,443,868 |
| 5 Aug 2016 | CNY | 8.32 | 8.3533 | 8.1467 | 8.1533 | 8.1533 | -0.2 (-2.39%) | 6,105,274 |
| 4 Aug 2016 | CNY | 8.26 | 8.4667 | 8.18 | 8.3533 | 8.3533 | +0.087 (+1.05%) | 9,050,961 |
