| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | CNY | 9.3639 | 9.3639 | 9.0617 | 9.142 | 9.142 | -0.184 (-1.97%) | 5,885,826 |
| 24 Aug 2016 | CNY | 9.4395 | 9.4914 | 9.2789 | 9.3261 | 9.3261 | -0.085 (-0.90%) | 4,282,212 |
| 23 Aug 2016 | CNY | 9.3734 | 9.5339 | 9.3025 | 9.4111 | 9.4111 | -0.028 (-0.30%) | 5,345,779 |
| 22 Aug 2016 | CNY | 9.7417 | 9.8597 | 9.3922 | 9.4395 | 9.4395 | -0.241 (-2.49%) | 7,062,553 |
| 19 Aug 2016 | CNY | 9.3214 | 9.7039 | 9.3214 | 9.6803 | 9.6803 | +0.321 (+3.43%) | 9,473,158 |
| 18 Aug 2016 | CNY | 9.4442 | 9.6236 | 9.345 | 9.3592 | 9.3592 | -0.075 (-0.80%) | 6,429,723 |
| 17 Aug 2016 | CNY | 9.2836 | 9.6614 | 9.2695 | 9.4347 | 9.4347 | -0.009 (-0.10%) | 8,149,298 |
| 16 Aug 2016 | CNY | 9.2175 | 9.6189 | 9.1231 | 9.4442 | 9.4442 | +0.227 (+2.46%) | 11,038,971 |
| 15 Aug 2016 | CNY | 9.0664 | 9.2695 | 8.9011 | 9.2175 | 9.2175 | +0.25 (+2.79%) | 7,951,648 |
| 12 Aug 2016 | CNY | 8.9342 | 8.9814 | 8.7264 | 8.9673 | 8.9673 | +0.09 (+1.01%) | 4,427,527 |
| 11 Aug 2016 | CNY | 9.1845 | 9.1845 | 8.8775 | 8.8775 | 8.8775 | -0.265 (-2.89%) | 4,453,958 |
| 10 Aug 2016 | CNY | 9.1845 | 9.2789 | 9.0711 | 9.142 | 9.142 | -0.028 (-0.31%) | 4,118,978 |
| 9 Aug 2016 | CNY | 8.9956 | 9.3261 | 8.9956 | 9.1703 | 9.1703 | +0.175 (+1.94%) | 7,910,476 |
| 8 Aug 2016 | CNY | 9.0475 | 9.0475 | 8.8303 | 8.9956 | 8.9956 | +0.009 (+0.11%) | 3,497,073 |
| 5 Aug 2016 | CNY | 9.0428 | 9.1136 | 8.9673 | 8.9861 | 8.9861 | -0.066 (-0.73%) | 4,392,452 |
| 4 Aug 2016 | CNY | 8.9389 | 9.1136 | 8.9153 | 9.0523 | 9.0523 | +0.052 (+0.58%) | 3,407,359 |
| 3 Aug 2016 | CNY | 8.9106 | 9.2081 | 8.8114 | 9.0003 | 9.0003 | +0.094 (+1.06%) | 5,829,961 |
| 2 Aug 2016 | CNY | 8.8539 | 8.972 | 8.8161 | 8.9059 | 8.9059 | +0.076 (+0.86%) | 4,841,850 |
| 1 Aug 2016 | CNY | 9.2411 | 9.2411 | 8.7359 | 8.8303 | 8.8303 | -0.59 (-6.27%) | 18,149,312 |
| 29 Jul 2016 | CNY | 9.8928 | 10.0581 | 9.3828 | 9.4206 | 9.4206 | -0.647 (-6.43%) | 22,712,322 |
| 28 Jul 2016 | CNY | 9.8928 | 10.5067 | 9.652 | 10.0675 | 10.0675 | +0.434 (+4.51%) | 27,448,404 |
| 27 Jul 2016 | CNY | 10.3225 | 10.365 | 9.397 | 9.6331 | 9.6331 | -0.538 (-5.29%) | 19,858,892 |
| 26 Jul 2016 | CNY | 9.2553 | 10.1714 | 9.2081 | 10.1714 | 10.1714 | +0.925 (+10.01%) | 15,675,057 |
| 25 Jul 2016 | CNY | 9.2695 | 9.4867 | 9.1656 | 9.2459 | 9.2459 | -0.071 (-0.76%) | 3,527,888 |
| 22 Jul 2016 | CNY | 9.7133 | 9.8928 | 9.3025 | 9.3167 | 9.3167 | -0.411 (-4.22%) | 6,170,067 |
| 21 Jul 2016 | CNY | 9.7275 | 9.9683 | 9.6803 | 9.7275 | 9.7275 | -0.128 (-1.29%) | 5,163,011 |
| 20 Jul 2016 | CNY | 9.5386 | 10.1053 | 9.5386 | 9.855 | 9.855 | +0.212 (+2.20%) | 11,908,588 |
| 19 Jul 2016 | CNY | 9.7086 | 9.7275 | 9.5197 | 9.6425 | 9.6425 | -0.156 (-1.59%) | 8,387,281 |
| 18 Jul 2016 | CNY | 9.0853 | 9.7983 | 8.7831 | 9.7983 | 9.7983 | +0.713 (+7.85%) | 14,276,899 |
| 15 Jul 2016 | CNY | 9.0192 | 9.2459 | 9.0192 | 9.0853 | 9.0853 | +0.028 (+0.31%) | 4,178,557 |
