| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 8.1854 | 8.2692 | 8.0227 | 8.0375 | 8.0375 | -0.177 (-2.16%) | 7,970,678 |
| 13 Sep 2016 | CNY | 8.1114 | 8.2544 | 8.003 | 8.215 | 8.215 | +0.177 (+2.21%) | 9,719,656 |
| 12 Sep 2016 | CNY | 8.0572 | 8.3087 | 7.998 | 8.0375 | 8.0375 | -0.153 (-1.87%) | 10,240,868 |
| 9 Sep 2016 | CNY | 8.1608 | 8.3432 | 8.1361 | 8.1903 | 8.1903 | +0.039 (+0.48%) | 15,267,120 |
| 8 Sep 2016 | CNY | 8.1016 | 8.1657 | 7.998 | 8.1509 | 8.1509 | +0.064 (+0.79%) | 9,350,004 |
| 7 Sep 2016 | CNY | 7.998 | 8.215 | 7.9438 | 8.0868 | 8.0868 | +0.049 (+0.61%) | 14,850,847 |
| 6 Sep 2016 | CNY | 7.8353 | 8.0375 | 7.6972 | 8.0375 | 8.0375 | +0.212 (+2.71%) | 15,305,003 |
| 5 Sep 2016 | CNY | 7.7761 | 7.8254 | 7.7515 | 7.8254 | 7.8254 | +0.044 (+0.57%) | 5,106,639 |
| 2 Sep 2016 | CNY | 7.7318 | 7.8846 | 7.6972 | 7.7811 | 7.7811 | +0.04 (+0.51%) | 7,997,701 |
| 1 Sep 2016 | CNY | 7.7466 | 7.855 | 7.717 | 7.7416 | 7.7416 | -0.108 (-1.38%) | 7,655,862 |
| 31 Aug 2016 | CNY | 8.0128 | 8.0375 | 7.7564 | 7.8501 | 7.8501 | -0.153 (-1.91%) | 12,882,876 |
| 30 Aug 2016 | CNY | 7.9783 | 8.0178 | 7.9191 | 8.003 | 8.003 | +0.113 (+1.44%) | 5,611,461 |
| 29 Aug 2016 | CNY | 7.929 | 7.998 | 7.8501 | 7.8896 | 7.8896 | -0.039 (-0.50%) | 6,881,654 |
| 26 Aug 2016 | CNY | 7.8994 | 8.0523 | 7.8748 | 7.929 | 7.929 | +0.025 (+0.31%) | 6,265,528 |
| 25 Aug 2016 | CNY | 8.0128 | 8.0227 | 7.8353 | 7.9043 | 7.9043 | -0.099 (-1.23%) | 7,913,846 |
| 24 Aug 2016 | CNY | 7.9882 | 8.0375 | 7.9438 | 8.003 | 8.003 | +0.01 (+0.12%) | 5,264,353 |
| 23 Aug 2016 | CNY | 8.0424 | 8.1065 | 7.9832 | 7.9931 | 7.9931 | -0.049 (-0.61%) | 5,119,761 |
| 22 Aug 2016 | CNY | 8.1558 | 8.2249 | 7.998 | 8.0424 | 8.0424 | -0.158 (-1.92%) | 9,732,479 |
| 19 Aug 2016 | CNY | 8.1262 | 8.2495 | 8.0917 | 8.2002 | 8.2002 | +0.039 (+0.48%) | 8,023,171 |
| 18 Aug 2016 | CNY | 8.2249 | 8.2988 | 8.1361 | 8.1608 | 8.1608 | -0.074 (-0.90%) | 7,305,464 |
| 17 Aug 2016 | CNY | 8.0375 | 8.3235 | 8.0375 | 8.2347 | 8.2347 | +0.202 (+2.52%) | 15,550,213 |
| 16 Aug 2016 | CNY | 8.0769 | 8.146 | 7.998 | 8.0325 | 8.0325 | +0.029 (+0.37%) | 10,004,391 |
| 15 Aug 2016 | CNY | 7.8452 | 8.0523 | 7.8402 | 8.003 | 8.003 | +0.148 (+1.88%) | 13,072,496 |
| 12 Aug 2016 | CNY | 7.8156 | 7.9389 | 7.7712 | 7.855 | 7.855 | -0.025 (-0.31%) | 8,349,797 |
| 11 Aug 2016 | CNY | 7.9635 | 8.0128 | 7.8107 | 7.8797 | 7.8797 | -0.079 (-0.99%) | 10,943,751 |
| 10 Aug 2016 | CNY | 8.0572 | 8.2939 | 7.8994 | 7.9586 | 7.9586 | -0.089 (-1.10%) | 14,644,240 |
| 9 Aug 2016 | CNY | 8.0621 | 8.1657 | 7.9783 | 8.0473 | 8.0473 | -0.025 (-0.31%) | 9,248,754 |
| 8 Aug 2016 | CNY | 7.7268 | 8.1558 | 7.6874 | 8.072 | 8.072 | +0.321 (+4.13%) | 16,583,156 |
| 5 Aug 2016 | CNY | 7.9684 | 7.9684 | 7.712 | 7.7515 | 7.7515 | -0.217 (-2.72%) | 12,317,118 |
| 4 Aug 2016 | CNY | 7.9191 | 8.0424 | 7.7466 | 7.9684 | 7.9684 | +0.094 (+1.19%) | 14,823,491 |
