| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2016 | CNY | 8.18 | 8.26 | 8.07 | 8.1 | 8.1 | -0.13 (-1.58%) | 5,348,419 |
| 11 Oct 2016 | CNY | 8.04 | 8.31 | 7.97 | 8.23 | 8.23 | +0.19 (+2.36%) | 8,281,972 |
| 10 Oct 2016 | CNY | 7.93 | 8.04 | 7.9 | 8.04 | 8.04 | +0.13 (+1.64%) | 5,138,555 |
| 30 Sep 2016 | CNY | 7.91 | 7.92 | 7.8 | 7.91 | 7.91 | +0.01 (+0.13%) | 4,019,337 |
| 29 Sep 2016 | CNY | 7.94 | 7.96 | 7.87 | 7.9 | 7.9 | -0.03 (-0.38%) | 2,765,583 |
| 28 Sep 2016 | CNY | 7.96 | 7.96 | 7.85 | 7.93 | 7.93 | +0.04 (+0.51%) | 4,625,423 |
| 27 Sep 2016 | CNY | 7.85 | 7.9 | 7.77 | 7.89 | 7.89 | +0.05 (+0.64%) | 3,742,380 |
| 26 Sep 2016 | CNY | 8.01 | 8.08 | 7.84 | 7.84 | 7.84 | -0.16 (-2%) | 6,277,800 |
| 23 Sep 2016 | CNY | 8.17 | 8.18 | 7.99 | 8 | 8 | -0.18 (-2.20%) | 10,489,257 |
| 22 Sep 2016 | CNY | 8.25 | 8.29 | 8.15 | 8.18 | 8.18 | -0.01 (-0.12%) | 4,572,239 |
| 21 Sep 2016 | CNY | 8.27 | 8.35 | 8.16 | 8.19 | 8.19 | -0.1 (-1.21%) | 5,204,112 |
| 20 Sep 2016 | CNY | 8.17 | 8.4 | 8.17 | 8.29 | 8.29 | +0.09 (+1.10%) | 7,250,752 |
| 19 Sep 2016 | CNY | 8.14 | 8.24 | 8.14 | 8.2 | 8.2 | +0.04 (+0.49%) | 4,238,438 |
| 14 Sep 2016 | CNY | 8.27 | 8.28 | 8.1 | 8.16 | 8.16 | -0.19 (-2.28%) | 7,757,437 |
| 13 Sep 2016 | CNY | 8.39 | 8.47 | 8.23 | 8.35 | 8.35 | +0.03 (+0.36%) | 7,284,458 |
| 12 Sep 2016 | CNY | 8.23 | 8.68 | 8.2 | 8.32 | 8.32 | -0.14 (-1.65%) | 16,666,388 |
| 9 Sep 2016 | CNY | 8.5 | 8.63 | 8.34 | 8.46 | 8.46 | -0.06 (-0.70%) | 13,149,408 |
| 8 Sep 2016 | CNY | 8.3 | 8.78 | 8.25 | 8.52 | 8.52 | +0.1 (+1.19%) | 25,768,478 |
| 7 Sep 2016 | CNY | 7.92 | 8.71 | 7.86 | 8.42 | 8.42 | +0.49 (+6.18%) | 45,121,840 |
| 6 Sep 2016 | CNY | 7.65 | 7.97 | 7.6 | 7.93 | 7.93 | +0.25 (+3.26%) | 8,363,234 |
| 5 Sep 2016 | CNY | 7.67 | 7.73 | 7.67 | 7.68 | 7.68 | +0.02 (+0.26%) | 3,444,725 |
| 2 Sep 2016 | CNY | 7.79 | 7.88 | 7.58 | 7.66 | 7.66 | -0.17 (-2.17%) | 8,686,996 |
| 1 Sep 2016 | CNY | 7.75 | 8 | 7.71 | 7.83 | 7.83 | +0.07 (+0.90%) | 9,067,084 |
| 31 Aug 2016 | CNY | 7.9 | 7.9 | 7.67 | 7.76 | 7.76 | -0.14 (-1.77%) | 8,485,259 |
| 30 Aug 2016 | CNY | 7.63 | 8.28 | 7.63 | 7.9 | 7.9 | +0.25 (+3.27%) | 21,497,133 |
| 29 Aug 2016 | CNY | 7.61 | 7.7 | 7.61 | 7.65 | 7.65 | -0.01 (-0.13%) | 2,392,486 |
| 26 Aug 2016 | CNY | 7.64 | 7.72 | 7.61 | 7.66 | 7.66 | +0.03 (+0.39%) | 3,858,791 |
| 25 Aug 2016 | CNY | 7.75 | 7.75 | 7.61 | 7.63 | 7.63 | -0.14 (-1.80%) | 4,351,885 |
| 24 Aug 2016 | CNY | 7.84 | 7.85 | 7.74 | 7.77 | 7.77 | +0.04 (+0.52%) | 3,720,236 |
| 23 Aug 2016 | CNY | 7.73 | 7.77 | 7.68 | 7.73 | 7.73 | 0.0 (0.0%) | 2,103,001 |
