| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 5.5539 | 5.5692 | 5.5 | 5.5231 | 5.5231 | -0.069 (-1.24%) | 36,984,422 |
| 13 Sep 2016 | CNY | 5.6154 | 5.6539 | 5.5077 | 5.5923 | 5.5923 | +0.015 (+0.28%) | 49,728,221 |
| 12 Sep 2016 | CNY | 5.7231 | 5.7231 | 5.5539 | 5.5769 | 5.5769 | -0.262 (-4.48%) | 73,392,246 |
| 9 Sep 2016 | CNY | 5.9231 | 5.9462 | 5.8308 | 5.8385 | 5.8385 | -0.069 (-1.17%) | 48,286,312 |
| 8 Sep 2016 | CNY | 5.9077 | 5.9385 | 5.8769 | 5.9077 | 5.9077 | 0.0 (0.0%) | 41,547,785 |
| 7 Sep 2016 | CNY | 5.9385 | 6.0154 | 5.9 | 5.9077 | 5.9077 | -0.046 (-0.78%) | 70,897,895 |
| 6 Sep 2016 | CNY | 5.8231 | 5.9539 | 5.8 | 5.9539 | 5.9539 | +0.139 (+2.38%) | 70,684,066 |
| 5 Sep 2016 | CNY | 5.8308 | 5.8769 | 5.8154 | 5.8154 | 5.8154 | -0.015 (-0.26%) | 30,695,108 |
| 2 Sep 2016 | CNY | 5.8769 | 5.9077 | 5.8077 | 5.8308 | 5.8308 | -0.054 (-0.91%) | 40,116,360 |
| 1 Sep 2016 | CNY | 5.9692 | 6.0231 | 5.8769 | 5.8846 | 5.8846 | -0.115 (-1.92%) | 59,645,571 |
| 31 Aug 2016 | CNY | 5.8539 | 6.1077 | 5.7923 | 6 | 6 | +0.154 (+2.63%) | 100,898,437 |
| 30 Aug 2016 | CNY | 5.8615 | 5.9077 | 5.8308 | 5.8462 | 5.8462 | -0.023 (-0.39%) | 30,961,676 |
| 29 Aug 2016 | CNY | 5.8154 | 5.8923 | 5.7846 | 5.8692 | 5.8692 | +0.061 (+1.06%) | 40,117,405 |
| 26 Aug 2016 | CNY | 5.8385 | 5.8615 | 5.7846 | 5.8077 | 5.8077 | +0.008 (+0.13%) | 40,173,370 |
| 25 Aug 2016 | CNY | 5.8462 | 5.8462 | 5.7308 | 5.8 | 5.8 | -0.061 (-1.05%) | 49,202,697 |
| 24 Aug 2016 | CNY | 5.8692 | 5.9 | 5.8385 | 5.8615 | 5.8615 | -0.008 (-0.13%) | 36,964,382 |
| 23 Aug 2016 | CNY | 5.9154 | 5.9615 | 5.8308 | 5.8692 | 5.8692 | -0.046 (-0.78%) | 53,631,947 |
| 22 Aug 2016 | CNY | 6.0462 | 6.0539 | 5.9154 | 5.9154 | 5.9154 | -0.131 (-2.16%) | 60,200,054 |
| 19 Aug 2016 | CNY | 6.0462 | 6.0692 | 5.9462 | 6.0462 | 6.0462 | 0.0 (0.0%) | 62,366,751 |
| 18 Aug 2016 | CNY | 6.0769 | 6.1 | 6.0231 | 6.0462 | 6.0462 | -0.015 (-0.25%) | 62,989,348 |
| 17 Aug 2016 | CNY | 6.0846 | 6.0846 | 6 | 6.0615 | 6.0615 | -0.023 (-0.38%) | 71,064,449 |
| 16 Aug 2016 | CNY | 6 | 6.1846 | 6 | 6.0846 | 6.0846 | +0.085 (+1.41%) | 118,804,634 |
| 15 Aug 2016 | CNY | 5.9077 | 6.0385 | 5.8231 | 6 | 6 | +0.085 (+1.43%) | 106,319,105 |
| 12 Aug 2016 | CNY | 5.9154 | 5.9846 | 5.8462 | 5.9154 | 5.9154 | +0.008 (+0.13%) | 47,488,821 |
| 11 Aug 2016 | CNY | 6.0692 | 6.0769 | 5.9077 | 5.9077 | 5.9077 | -0.162 (-2.66%) | 66,949,299 |
| 10 Aug 2016 | CNY | 6.1154 | 6.1923 | 6.0462 | 6.0692 | 6.0692 | +0.008 (+0.13%) | 81,683,966 |
| 9 Aug 2016 | CNY | 6.0154 | 6.1769 | 6 | 6.0615 | 6.0615 | +0.085 (+1.42%) | 104,339,292 |
| 8 Aug 2016 | CNY | 5.9615 | 5.9769 | 5.8231 | 5.9769 | 5.9769 | -0.015 (-0.26%) | 71,615,163 |
| 5 Aug 2016 | CNY | 5.9385 | 6.0615 | 5.9154 | 5.9923 | 5.9923 | +0.031 (+0.52%) | 87,554,704 |
| 4 Aug 2016 | CNY | 5.8077 | 6.0385 | 5.8 | 5.9615 | 5.9615 | +0.162 (+2.78%) | 111,039,561 |
