| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2016 | CNY | 8.18 | 8.245 | 8.015 | 8.055 | 8.055 | -0.13 (-1.59%) | 12,356,080 |
| 18 Oct 2016 | CNY | 8.19 | 8.195 | 8.035 | 8.185 | 8.185 | +0.055 (+0.68%) | 14,832,708 |
| 17 Oct 2016 | CNY | 8.225 | 8.325 | 8.095 | 8.13 | 8.13 | -0.035 (-0.43%) | 25,229,868 |
| 14 Oct 2016 | CNY | 7.895 | 8.195 | 7.835 | 8.165 | 8.165 | +0.275 (+3.49%) | 32,627,968 |
| 13 Oct 2016 | CNY | 7.89 | 7.925 | 7.76 | 7.89 | 7.89 | 0.0 (0.0%) | 13,997,196 |
| 12 Oct 2016 | CNY | 7.655 | 7.97 | 7.655 | 7.89 | 7.89 | -0.04 (-0.50%) | 11,179,282 |
| 11 Oct 2016 | CNY | 7.9 | 7.985 | 7.825 | 7.93 | 7.93 | +0.02 (+0.25%) | 15,705,636 |
| 10 Oct 2016 | CNY | 7.69 | 7.925 | 7.675 | 7.91 | 7.91 | +0.265 (+3.47%) | 14,177,844 |
| 30 Sep 2016 | CNY | 7.65 | 7.7 | 7.575 | 7.645 | 7.645 | -0.005 (-0.07%) | 9,043,368 |
| 29 Sep 2016 | CNY | 7.725 | 7.8 | 7.625 | 7.65 | 7.65 | -0.065 (-0.84%) | 10,370,142 |
| 28 Sep 2016 | CNY | 7.66 | 7.8 | 7.615 | 7.715 | 7.715 | +0.025 (+0.33%) | 10,019,534 |
| 27 Sep 2016 | CNY | 7.55 | 7.69 | 7.51 | 7.69 | 7.69 | +0.035 (+0.46%) | 10,835,292 |
| 26 Sep 2016 | CNY | 7.9 | 7.945 | 7.655 | 7.655 | 7.655 | -0.295 (-3.71%) | 19,923,390 |
| 23 Sep 2016 | CNY | 8.05 | 8.17 | 7.95 | 7.95 | 7.95 | -0.13 (-1.61%) | 16,444,156 |
| 22 Sep 2016 | CNY | 8.095 | 8.225 | 7.98 | 8.08 | 8.08 | +0.035 (+0.44%) | 23,447,090 |
| 21 Sep 2016 | CNY | 8.125 | 8.16 | 7.935 | 8.045 | 8.045 | -0.055 (-0.68%) | 17,645,316 |
| 20 Sep 2016 | CNY | 7.905 | 8.12 | 7.715 | 8.1 | 8.1 | +0.195 (+2.47%) | 24,661,154 |
| 19 Sep 2016 | CNY | 7.895 | 8.035 | 7.835 | 7.905 | 7.905 | -0.01 (-0.13%) | 11,023,554 |
| 14 Sep 2016 | CNY | 8.14 | 8.14 | 7.85 | 7.915 | 7.915 | -0.225 (-2.76%) | 18,190,674 |
| 13 Sep 2016 | CNY | 7.735 | 8.165 | 7.735 | 8.14 | 8.14 | +0.42 (+5.44%) | 28,014,780 |
| 12 Sep 2016 | CNY | 7.7 | 7.925 | 7.67 | 7.72 | 7.72 | -0.1 (-1.28%) | 14,912,842 |
| 9 Sep 2016 | CNY | 8.03 | 8.09 | 7.79 | 7.82 | 7.82 | -0.27 (-3.34%) | 21,506,780 |
| 8 Sep 2016 | CNY | 8.07 | 8.205 | 8.02 | 8.09 | 8.09 | +0.02 (+0.25%) | 16,024,860 |
| 7 Sep 2016 | CNY | 8.215 | 8.295 | 8.065 | 8.07 | 8.07 | -0.12 (-1.47%) | 23,326,306 |
| 6 Sep 2016 | CNY | 8 | 8.33 | 7.855 | 8.19 | 8.19 | +0.165 (+2.06%) | 33,386,732 |
| 5 Sep 2016 | CNY | 7.7 | 8.04 | 7.69 | 8.025 | 8.025 | +0.37 (+4.83%) | 32,081,500 |
| 2 Sep 2016 | CNY | 7.9 | 8 | 7.54 | 7.655 | 7.655 | -0.3 (-3.77%) | 27,399,890 |
| 1 Sep 2016 | CNY | 7.9 | 8.125 | 7.825 | 7.955 | 7.955 | +0.025 (+0.32%) | 22,919,184 |
| 31 Aug 2016 | CNY | 7.865 | 8.015 | 7.845 | 7.93 | 7.93 | +0.005 (+0.06%) | 16,796,896 |
| 30 Aug 2016 | CNY | 8 | 8.11 | 7.865 | 7.925 | 7.925 | -0.05 (-0.63%) | 21,949,154 |
