| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 7.37 | 7.51 | 7.34 | 7.41 | 7.41 | +0.01 (+0.14%) | 11,840,403 |
| 13 Sep 2016 | CNY | 7.39 | 7.43 | 7.35 | 7.4 | 7.4 | +0.03 (+0.41%) | 10,620,207 |
| 12 Sep 2016 | CNY | 7.33 | 7.4 | 7.31 | 7.37 | 7.37 | -0.15 (-1.99%) | 15,601,383 |
| 9 Sep 2016 | CNY | 7.65 | 7.7 | 7.51 | 7.52 | 7.52 | -0.17 (-2.21%) | 16,002,596 |
| 8 Sep 2016 | CNY | 7.63 | 7.78 | 7.63 | 7.69 | 7.69 | +0.04 (+0.52%) | 13,176,663 |
| 7 Sep 2016 | CNY | 7.66 | 7.73 | 7.62 | 7.65 | 7.65 | -0.02 (-0.26%) | 14,146,456 |
| 6 Sep 2016 | CNY | 7.65 | 7.67 | 7.44 | 7.67 | 7.67 | +0.01 (+0.13%) | 18,658,152 |
| 5 Sep 2016 | CNY | 7.6 | 7.76 | 7.55 | 7.66 | 7.66 | +0.1 (+1.32%) | 15,419,206 |
| 2 Sep 2016 | CNY | 7.58 | 7.67 | 7.51 | 7.56 | 7.56 | -0.04 (-0.53%) | 17,318,597 |
| 1 Sep 2016 | CNY | 7.82 | 7.87 | 7.59 | 7.6 | 7.6 | -0.3 (-3.80%) | 33,379,969 |
| 31 Aug 2016 | CNY | 7.82 | 8.08 | 7.74 | 7.9 | 7.9 | +0.08 (+1.02%) | 38,205,333 |
| 30 Aug 2016 | CNY | 7.74 | 7.88 | 7.71 | 7.82 | 7.82 | +0.1 (+1.30%) | 19,624,526 |
| 29 Aug 2016 | CNY | 7.7 | 7.78 | 7.67 | 7.72 | 7.72 | -0.01 (-0.13%) | 16,531,272 |
| 26 Aug 2016 | CNY | 7.77 | 7.83 | 7.71 | 7.73 | 7.73 | -0.01 (-0.13%) | 15,942,804 |
| 25 Aug 2016 | CNY | 7.9 | 7.91 | 7.65 | 7.74 | 7.74 | -0.26 (-3.25%) | 35,342,725 |
| 24 Aug 2016 | CNY | 8.14 | 8.17 | 7.92 | 8 | 8 | -0.14 (-1.72%) | 25,708,722 |
| 23 Aug 2016 | CNY | 8.05 | 8.15 | 8.01 | 8.14 | 8.14 | -0.01 (-0.12%) | 21,502,936 |
| 22 Aug 2016 | CNY | 8.18 | 8.29 | 8.03 | 8.15 | 8.15 | 0.0 (0.0%) | 29,105,153 |
| 19 Aug 2016 | CNY | 8.23 | 8.32 | 8.02 | 8.15 | 8.15 | -0.19 (-2.28%) | 39,576,631 |
| 18 Aug 2016 | CNY | 8.2 | 8.73 | 8.16 | 8.34 | 8.34 | +0.19 (+2.33%) | 100,754,097 |
| 17 Aug 2016 | CNY | 8.37 | 8.37 | 8.12 | 8.15 | 8.15 | -0.18 (-2.16%) | 52,558,675 |
| 16 Aug 2016 | CNY | 8.59 | 8.6 | 8.31 | 8.33 | 8.33 | -0.25 (-2.91%) | 84,699,333 |
| 15 Aug 2016 | CNY | 8.28 | 8.9 | 8.22 | 8.58 | 8.58 | +0.46 (+5.67%) | 139,665,960 |
| 12 Aug 2016 | CNY | 7.41 | 8.12 | 7.4 | 8.12 | 8.12 | +0.74 (+10.03%) | 92,115,126 |
| 11 Aug 2016 | CNY | 7.44 | 7.49 | 7.38 | 7.38 | 7.38 | -0.09 (-1.20%) | 12,504,548 |
| 10 Aug 2016 | CNY | 7.6 | 7.63 | 7.43 | 7.47 | 7.47 | -0.19 (-2.48%) | 17,774,161 |
| 9 Aug 2016 | CNY | 7.62 | 7.81 | 7.46 | 7.66 | 7.66 | +0.06 (+0.79%) | 30,818,645 |
| 8 Aug 2016 | CNY | 7.29 | 7.88 | 7.22 | 7.6 | 7.6 | +0.3 (+4.11%) | 44,392,213 |
| 5 Aug 2016 | CNY | 7.29 | 7.41 | 7.18 | 7.3 | 7.3 | +0.02 (+0.27%) | 28,722,664 |
| 4 Aug 2016 | CNY | 7.23 | 7.3 | 7.15 | 7.28 | 7.28 | +0.1 (+1.39%) | 28,921,893 |
