| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2016 | CNY | 8.5 | 8.5571 | 8.4048 | 8.5048 | 8.5048 | 0.0 (0.0%) | 4,887,159 |
| 19 Oct 2016 | CNY | 8.6429 | 8.7 | 8.4952 | 8.5048 | 8.5048 | -0.105 (-1.22%) | 5,436,192 |
| 18 Oct 2016 | CNY | 8.2381 | 8.6143 | 8.2238 | 8.6095 | 8.6095 | +0.329 (+3.97%) | 7,078,037 |
| 17 Oct 2016 | CNY | 8.5048 | 8.5524 | 8.2714 | 8.281 | 8.281 | -0.229 (-2.69%) | 6,117,228 |
| 14 Oct 2016 | CNY | 8.3095 | 8.5429 | 8.281 | 8.5095 | 8.5095 | +0.19 (+2.29%) | 7,916,844 |
| 13 Oct 2016 | CNY | 8.3667 | 8.381 | 8.2952 | 8.3191 | 8.3191 | -0.052 (-0.62%) | 3,813,138 |
| 12 Oct 2016 | CNY | 8.3952 | 8.3952 | 8.2905 | 8.3714 | 8.3714 | -0.01 (-0.11%) | 3,380,153 |
| 11 Oct 2016 | CNY | 8.2952 | 8.4286 | 8.2524 | 8.381 | 8.381 | +0.076 (+0.92%) | 4,906,490 |
| 10 Oct 2016 | CNY | 8.2333 | 8.3714 | 8.2238 | 8.3048 | 8.3048 | +0.09 (+1.10%) | 5,188,173 |
| 30 Sep 2016 | CNY | 8.1286 | 8.281 | 8.1 | 8.2143 | 8.2143 | +0.076 (+0.94%) | 4,586,234 |
| 29 Sep 2016 | CNY | 7.9905 | 8.181 | 7.9857 | 8.1381 | 8.1381 | +0.124 (+1.54%) | 4,097,471 |
| 28 Sep 2016 | CNY | 8.0143 | 8.0714 | 7.9524 | 8.0143 | 8.0143 | 0.0 (0.0%) | 3,505,376 |
| 27 Sep 2016 | CNY | 7.8667 | 8.0238 | 7.8143 | 8.0143 | 8.0143 | +0.086 (+1.08%) | 4,723,393 |
| 26 Sep 2016 | CNY | 8.2476 | 8.3048 | 7.8857 | 7.9286 | 7.9286 | -0.357 (-4.31%) | 6,370,513 |
| 23 Sep 2016 | CNY | 8.2381 | 8.4191 | 8.2238 | 8.2857 | 8.2857 | +0.062 (+0.75%) | 6,207,394 |
| 22 Sep 2016 | CNY | 8.2381 | 8.3095 | 8.2048 | 8.2238 | 8.2238 | +0.029 (+0.35%) | 3,840,171 |
| 21 Sep 2016 | CNY | 8.2571 | 8.3095 | 8.1619 | 8.1952 | 8.1952 | -0.057 (-0.69%) | 4,432,211 |
| 20 Sep 2016 | CNY | 8.1381 | 8.3905 | 8.1095 | 8.2524 | 8.2524 | +0.114 (+1.40%) | 6,457,203 |
| 19 Sep 2016 | CNY | 8 | 8.1429 | 7.981 | 8.1381 | 8.1381 | +0.162 (+2.03%) | 4,328,858 |
| 14 Sep 2016 | CNY | 8.0238 | 8.2 | 7.9762 | 7.9762 | 7.9762 | -0.124 (-1.53%) | 4,770,095 |
| 13 Sep 2016 | CNY | 8.0286 | 8.1048 | 8.0048 | 8.1 | 8.1 | +0.119 (+1.49%) | 4,319,515 |
| 12 Sep 2016 | CNY | 8.1524 | 8.2857 | 7.9429 | 7.981 | 7.981 | -0.333 (-4.01%) | 8,716,098 |
| 9 Sep 2016 | CNY | 8.4048 | 8.5191 | 8.2714 | 8.3143 | 8.3143 | -0.129 (-1.52%) | 6,691,110 |
| 8 Sep 2016 | CNY | 8.3476 | 8.4524 | 8.2191 | 8.4429 | 8.4429 | +0.114 (+1.37%) | 7,955,199 |
| 7 Sep 2016 | CNY | 8.4381 | 8.6381 | 8.2619 | 8.3286 | 8.3286 | -0.148 (-1.74%) | 14,264,678 |
| 6 Sep 2016 | CNY | 8.5714 | 8.7048 | 8.3905 | 8.4762 | 8.4762 | -0.129 (-1.49%) | 18,373,053 |
| 5 Sep 2016 | CNY | 8.2619 | 8.6429 | 8.1619 | 8.6048 | 8.6048 | +0.357 (+4.33%) | 15,460,842 |
| 2 Sep 2016 | CNY | 8.2476 | 8.4619 | 8.1476 | 8.2476 | 8.2476 | -0.048 (-0.57%) | 9,672,847 |
| 1 Sep 2016 | CNY | 7.9667 | 8.5429 | 7.9619 | 8.2952 | 8.2952 | +0.271 (+3.38%) | 16,831,052 |
| 31 Aug 2016 | CNY | 7.8524 | 8.081 | 7.8524 | 8.0238 | 8.0238 | +0.129 (+1.63%) | 7,105,599 |
