| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 9.4444 | 9.5278 | 9.2431 | 9.3958 | 9.3958 | -0.062 (-0.66%) | 9,761,142 |
| 13 Sep 2016 | CNY | 9.4444 | 9.5278 | 9.375 | 9.4583 | 9.4583 | +0.062 (+0.67%) | 8,408,917 |
| 12 Sep 2016 | CNY | 9.375 | 9.7083 | 9.2778 | 9.3958 | 9.3958 | -0.167 (-1.74%) | 14,548,779 |
| 9 Sep 2016 | CNY | 9.8056 | 9.8056 | 9.5486 | 9.5625 | 9.5625 | -0.181 (-1.85%) | 12,848,067 |
| 8 Sep 2016 | CNY | 9.7778 | 9.8958 | 9.6181 | 9.7431 | 9.7431 | 0.0 (0.0%) | 17,085,170 |
| 7 Sep 2016 | CNY | 9.625 | 9.9653 | 9.6042 | 9.7431 | 9.7431 | +0.07 (+0.72%) | 22,073,955 |
| 6 Sep 2016 | CNY | 9.7708 | 9.7778 | 9.375 | 9.6736 | 9.6736 | -0.09 (-0.92%) | 29,457,914 |
| 5 Sep 2016 | CNY | 9.9028 | 9.9722 | 9.7361 | 9.7639 | 9.7639 | -0.104 (-1.06%) | 15,889,294 |
| 2 Sep 2016 | CNY | 9.9167 | 9.9722 | 9.7917 | 9.8681 | 9.8681 | -0.139 (-1.39%) | 17,282,884 |
| 1 Sep 2016 | CNY | 10.1736 | 10.3056 | 9.9722 | 10.0069 | 10.0069 | -0.271 (-2.64%) | 22,426,329 |
| 31 Aug 2016 | CNY | 10.4097 | 10.5208 | 10.2083 | 10.2778 | 10.2778 | -0.319 (-3.01%) | 37,288,065 |
| 30 Aug 2016 | CNY | 9.8264 | 10.8333 | 9.8264 | 10.5972 | 10.5972 | +0.708 (+7.16%) | 57,788,411 |
| 29 Aug 2016 | CNY | 9.7292 | 9.9306 | 9.6875 | 9.8889 | 9.8889 | -0.035 (-0.35%) | 17,090,976 |
| 26 Aug 2016 | CNY | 9.9722 | 10.1389 | 9.8958 | 9.9236 | 9.9236 | 0.0 (0.0%) | 16,445,177 |
| 25 Aug 2016 | CNY | 10.0694 | 10.1042 | 9.7847 | 9.9236 | 9.9236 | -0.285 (-2.79%) | 21,560,047 |
| 24 Aug 2016 | CNY | 10.2986 | 10.3611 | 10.1458 | 10.2083 | 10.2083 | -0.097 (-0.94%) | 17,148,316 |
| 23 Aug 2016 | CNY | 10.3542 | 10.4722 | 10.1389 | 10.3056 | 10.3056 | -0.229 (-2.17%) | 24,309,200 |
| 22 Aug 2016 | CNY | 10.5972 | 11.1319 | 10.5208 | 10.5347 | 10.5347 | +0.09 (+0.86%) | 47,659,746 |
| 19 Aug 2016 | CNY | 10.5972 | 10.625 | 10.3472 | 10.4444 | 10.4444 | -0.417 (-3.84%) | 42,192,361 |
| 18 Aug 2016 | CNY | 10.5972 | 11.3819 | 10.2222 | 10.8611 | 10.8611 | +0.271 (+2.56%) | 52,172,448 |
| 17 Aug 2016 | CNY | 10.4722 | 10.9722 | 10.375 | 10.5903 | 10.5903 | +0.215 (+2.08%) | 58,079,534 |
| 16 Aug 2016 | CNY | 9.4375 | 10.375 | 9.3889 | 10.375 | 10.375 | +0.944 (+10.01%) | 26,996,371 |
| 15 Aug 2016 | CNY | 9.125 | 9.4931 | 9.125 | 9.4306 | 9.4306 | +0.271 (+2.96%) | 15,740,131 |
| 12 Aug 2016 | CNY | 9.0556 | 9.2014 | 9.0556 | 9.1597 | 9.1597 | +0.056 (+0.61%) | 5,019,855 |
| 11 Aug 2016 | CNY | 9.2917 | 9.375 | 9.0486 | 9.1042 | 9.1042 | -0.243 (-2.60%) | 6,026,250 |
| 10 Aug 2016 | CNY | 9.3194 | 9.5069 | 9.2153 | 9.3472 | 9.3472 | -0.028 (-0.30%) | 9,447,949 |
| 9 Aug 2016 | CNY | 8.9444 | 9.5069 | 8.9444 | 9.375 | 9.375 | +0.382 (+4.25%) | 13,603,291 |
| 8 Aug 2016 | CNY | 9.0556 | 9.0833 | 8.9583 | 8.9931 | 8.9931 | -0.062 (-0.69%) | 5,698,298 |
| 5 Aug 2016 | CNY | 9.0556 | 9.1597 | 9.0347 | 9.0556 | 9.0556 | -0.021 (-0.23%) | 6,773,856 |
| 4 Aug 2016 | CNY | 9.0278 | 9.1319 | 8.9931 | 9.0764 | 9.0764 | +0.014 (+0.15%) | 5,169,540 |
