| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2016 | CNY | 4.36 | 4.4067 | 4.32 | 4.3933 | 4.3933 | +0.033 (+0.76%) | 5,481,342 |
| 26 Aug 2016 | CNY | 4.3133 | 4.4067 | 4.3067 | 4.36 | 4.36 | +0.04 (+0.93%) | 4,624,429 |
| 25 Aug 2016 | CNY | 4.3667 | 4.3733 | 4.2667 | 4.32 | 4.32 | -0.047 (-1.07%) | 4,300,155 |
| 24 Aug 2016 | CNY | 4.3533 | 4.3933 | 4.3467 | 4.3667 | 4.3667 | +0.013 (+0.31%) | 3,065,362 |
| 23 Aug 2016 | CNY | 4.34 | 4.3667 | 4.3333 | 4.3533 | 4.3533 | +0.013 (+0.31%) | 4,475,250 |
| 22 Aug 2016 | CNY | 4.4 | 4.4133 | 4.3333 | 4.34 | 4.34 | -0.073 (-1.66%) | 4,249,950 |
| 19 Aug 2016 | CNY | 4.4133 | 4.4267 | 4.3867 | 4.4133 | 4.4133 | 0.0 (0.0%) | 2,903,665 |
| 18 Aug 2016 | CNY | 4.4 | 4.4267 | 4.3933 | 4.4133 | 4.4133 | +0.007 (+0.15%) | 3,104,733 |
| 17 Aug 2016 | CNY | 4.4 | 4.4267 | 4.3867 | 4.4067 | 4.4067 | +0.013 (+0.31%) | 3,961,959 |
| 16 Aug 2016 | CNY | 4.4 | 4.4133 | 4.3867 | 4.3933 | 4.3933 | +0.007 (+0.15%) | 4,354,936 |
| 15 Aug 2016 | CNY | 4.34 | 4.4067 | 4.32 | 4.3867 | 4.3867 | +0.053 (+1.23%) | 5,436,879 |
| 12 Aug 2016 | CNY | 4.3133 | 4.3333 | 4.2933 | 4.3333 | 4.3333 | +0.02 (+0.46%) | 2,502,705 |
| 11 Aug 2016 | CNY | 4.3533 | 4.3733 | 4.3 | 4.3133 | 4.3133 | -0.067 (-1.52%) | 2,608,980 |
| 10 Aug 2016 | CNY | 4.36 | 4.3867 | 4.3467 | 4.38 | 4.38 | +0.013 (+0.30%) | 3,541,096 |
| 9 Aug 2016 | CNY | 4.36 | 4.4 | 4.3533 | 4.3667 | 4.3667 | 0.0 (0.0%) | 3,546,715 |
| 8 Aug 2016 | CNY | 4.3267 | 4.3733 | 4.2867 | 4.3667 | 4.3667 | +0.047 (+1.08%) | 3,145,498 |
| 5 Aug 2016 | CNY | 4.3333 | 4.3333 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 2,246,340 |
| 4 Aug 2016 | CNY | 4.2933 | 4.3333 | 4.2733 | 4.32 | 4.32 | +0.027 (+0.62%) | 1,921,296 |
| 3 Aug 2016 | CNY | 4.26 | 4.3067 | 4.2333 | 4.2933 | 4.2933 | +0.027 (+0.62%) | 2,677,110 |
| 2 Aug 2016 | CNY | 4.2133 | 4.2733 | 4.2133 | 4.2667 | 4.2667 | +0.04 (+0.95%) | 2,411,341 |
| 1 Aug 2016 | CNY | 4.3 | 4.36 | 4.1933 | 4.2267 | 4.2267 | -0.1 (-2.31%) | 3,796,714 |
| 29 Jul 2016 | CNY | 4.3267 | 4.3533 | 4.2933 | 4.3267 | 4.3267 | 0.0 (0.0%) | 3,299,673 |
| 28 Jul 2016 | CNY | 4.3667 | 4.42 | 4.2667 | 4.3267 | 4.3267 | -0.04 (-0.92%) | 5,954,433 |
| 27 Jul 2016 | CNY | 4.6 | 4.62 | 4.3533 | 4.3667 | 4.3667 | -0.213 (-4.66%) | 10,647,373 |
| 26 Jul 2016 | CNY | 4.52 | 4.6133 | 4.52 | 4.58 | 4.58 | +0.087 (+1.93%) | 8,540,074 |
| 25 Jul 2016 | CNY | 4.4933 | 4.5133 | 4.4667 | 4.4933 | 4.4933 | +0.007 (+0.15%) | 3,588,537 |
| 22 Jul 2016 | CNY | 4.5133 | 4.5333 | 4.48 | 4.4867 | 4.4867 | -0.027 (-0.59%) | 3,925,380 |
| 21 Jul 2016 | CNY | 4.54 | 4.5667 | 4.5 | 4.5133 | 4.5133 | -0.033 (-0.73%) | 5,625,481 |
| 20 Jul 2016 | CNY | 4.5333 | 4.6067 | 4.4933 | 4.5467 | 4.5467 | -0.013 (-0.29%) | 6,110,595 |
| 19 Jul 2016 | CNY | 4.5933 | 4.6 | 4.4467 | 4.56 | 4.56 | -0.033 (-0.72%) | 11,547,100 |
