| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2016 | CNY | 8.91 | 9.22 | 8.87 | 9.22 | 9.22 | +0.25 (+2.79%) | 21,010,005 |
| 19 Sep 2016 | CNY | 9.18 | 9.24 | 8.84 | 8.97 | 8.97 | -0.2 (-2.18%) | 29,499,508 |
| 14 Sep 2016 | CNY | 9.2 | 9.45 | 9.01 | 9.17 | 9.17 | -0.11 (-1.19%) | 25,687,002 |
| 13 Sep 2016 | CNY | 8.8 | 9.38 | 8.7 | 9.28 | 9.28 | +0.51 (+5.82%) | 43,414,722 |
| 12 Sep 2016 | CNY | 8.06 | 8.9 | 8.02 | 8.77 | 8.77 | +0.54 (+6.56%) | 30,314,356 |
| 9 Sep 2016 | CNY | 8.4 | 8.45 | 8.22 | 8.23 | 8.23 | -0.16 (-1.91%) | 5,628,258 |
| 8 Sep 2016 | CNY | 8.43 | 8.48 | 8.31 | 8.39 | 8.39 | -0.08 (-0.94%) | 6,665,143 |
| 7 Sep 2016 | CNY | 8.18 | 8.68 | 8.05 | 8.47 | 8.47 | +0.26 (+3.17%) | 21,580,401 |
| 6 Sep 2016 | CNY | 8.11 | 8.22 | 8 | 8.21 | 8.21 | +0.06 (+0.74%) | 10,567,120 |
| 5 Sep 2016 | CNY | 8.17 | 8.32 | 8.07 | 8.15 | 8.15 | -0.03 (-0.37%) | 6,692,902 |
| 2 Sep 2016 | CNY | 8.14 | 8.26 | 8 | 8.18 | 8.18 | +0.05 (+0.62%) | 10,816,251 |
| 1 Sep 2016 | CNY | 8.27 | 8.27 | 8.13 | 8.13 | 8.13 | -0.14 (-1.69%) | 3,405,702 |
| 31 Aug 2016 | CNY | 8.1 | 8.28 | 8.06 | 8.27 | 8.27 | +0.21 (+2.61%) | 6,830,331 |
| 30 Aug 2016 | CNY | 8.15 | 8.18 | 8.04 | 8.06 | 8.06 | -0.09 (-1.10%) | 3,813,971 |
| 29 Aug 2016 | CNY | 8.11 | 8.18 | 8.07 | 8.15 | 8.15 | +0.05 (+0.62%) | 3,458,990 |
| 26 Aug 2016 | CNY | 8.19 | 8.24 | 8.09 | 8.1 | 8.1 | -0.1 (-1.22%) | 4,253,932 |
| 25 Aug 2016 | CNY | 8.2 | 8.25 | 8.04 | 8.2 | 8.2 | -0.1 (-1.20%) | 5,529,683 |
| 24 Aug 2016 | CNY | 8.29 | 8.35 | 8.17 | 8.3 | 8.3 | +0.07 (+0.85%) | 4,540,171 |
| 23 Aug 2016 | CNY | 8.37 | 8.45 | 8.17 | 8.23 | 8.23 | -0.15 (-1.79%) | 6,621,585 |
| 22 Aug 2016 | CNY | 8.45 | 8.57 | 8.28 | 8.38 | 8.38 | -0.05 (-0.59%) | 9,627,801 |
| 19 Aug 2016 | CNY | 8.52 | 8.58 | 8.28 | 8.43 | 8.43 | -0.07 (-0.82%) | 11,941,653 |
| 18 Aug 2016 | CNY | 8.15 | 8.58 | 8.05 | 8.5 | 8.5 | +0.32 (+3.91%) | 25,896,445 |
| 17 Aug 2016 | CNY | 7.94 | 8.33 | 7.94 | 8.18 | 8.18 | +0.19 (+2.38%) | 22,530,922 |
| 16 Aug 2016 | CNY | 7.99 | 8.18 | 7.85 | 7.99 | 7.99 | +0.06 (+0.76%) | 12,073,458 |
| 15 Aug 2016 | CNY | 7.55 | 8.1 | 7.55 | 7.93 | 7.93 | +0.4 (+5.31%) | 14,300,301 |
| 12 Aug 2016 | CNY | 7.43 | 7.54 | 7.43 | 7.53 | 7.53 | +0.1 (+1.35%) | 4,642,576 |
| 11 Aug 2016 | CNY | 7.5 | 7.56 | 7.41 | 7.43 | 7.43 | -0.07 (-0.93%) | 3,524,072 |
| 10 Aug 2016 | CNY | 7.55 | 7.55 | 7.45 | 7.5 | 7.5 | -0.02 (-0.27%) | 4,453,795 |
| 9 Aug 2016 | CNY | 7.51 | 7.55 | 7.46 | 7.52 | 7.52 | +0.03 (+0.40%) | 3,481,900 |
| 8 Aug 2016 | CNY | 7.38 | 7.57 | 7.32 | 7.49 | 7.49 | +0.1 (+1.35%) | 4,556,473 |
