| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2016 | CNY | 8.625 | 8.8125 | 8.325 | 8.4375 | 8.4375 | -0.25 (-2.88%) | 7,335,753 |
| 23 Sep 2016 | CNY | 8.5438 | 8.8 | 8.5 | 8.6875 | 8.6875 | +0.144 (+1.68%) | 8,252,456 |
| 22 Sep 2016 | CNY | 8.55 | 8.625 | 8.4688 | 8.5438 | 8.5438 | +0.025 (+0.29%) | 4,046,078 |
| 21 Sep 2016 | CNY | 8.3875 | 8.6563 | 8.3125 | 8.5188 | 8.5188 | +0.131 (+1.57%) | 6,610,220 |
| 20 Sep 2016 | CNY | 8.3875 | 8.5188 | 8.3 | 8.3875 | 8.3875 | -0.006 (-0.08%) | 5,375,401 |
| 19 Sep 2016 | CNY | 8 | 8.4313 | 7.9375 | 8.3938 | 8.3938 | +0.331 (+4.11%) | 6,280,715 |
| 14 Sep 2016 | CNY | 8.075 | 8.1875 | 7.9438 | 8.0625 | 8.0625 | -0.094 (-1.15%) | 4,113,483 |
| 13 Sep 2016 | CNY | 8.05 | 8.2438 | 7.975 | 8.1563 | 8.1563 | +0.087 (+1.08%) | 6,326,820 |
| 12 Sep 2016 | CNY | 7.8125 | 8.1563 | 7.7938 | 8.0688 | 8.0688 | -0.3 (-3.58%) | 11,901,073 |
| 9 Sep 2016 | CNY | 8.5313 | 8.625 | 8.3438 | 8.3688 | 8.3688 | -0.281 (-3.25%) | 9,804,129 |
| 8 Sep 2016 | CNY | 8.5 | 8.7188 | 8.45 | 8.65 | 8.65 | +0.15 (+1.76%) | 8,505,155 |
| 7 Sep 2016 | CNY | 8.6938 | 8.875 | 8.475 | 8.5 | 8.5 | -0.15 (-1.73%) | 12,141,958 |
| 6 Sep 2016 | CNY | 8.625 | 8.7188 | 8.375 | 8.65 | 8.65 | +0.075 (+0.87%) | 10,256,457 |
| 5 Sep 2016 | CNY | 8.7 | 8.7625 | 8.5063 | 8.575 | 8.575 | -0.131 (-1.51%) | 8,461,548 |
| 2 Sep 2016 | CNY | 8.9063 | 8.9125 | 8.625 | 8.7063 | 8.7063 | -0.175 (-1.97%) | 9,229,742 |
| 1 Sep 2016 | CNY | 8.75 | 9.0188 | 8.6563 | 8.8813 | 8.8813 | +0.106 (+1.21%) | 14,813,144 |
| 31 Aug 2016 | CNY | 8.8625 | 8.8625 | 8.5813 | 8.775 | 8.775 | -0.013 (-0.14%) | 10,697,323 |
| 30 Aug 2016 | CNY | 8.9313 | 9.1563 | 8.725 | 8.7875 | 8.7875 | -0.269 (-2.97%) | 16,493,932 |
| 29 Aug 2016 | CNY | 8.85 | 9.0813 | 8.575 | 9.0563 | 9.0563 | +0.181 (+2.04%) | 20,315,660 |
| 26 Aug 2016 | CNY | 8.6563 | 9.2188 | 8.6563 | 8.875 | 8.875 | +0.062 (+0.71%) | 28,961,211 |
| 25 Aug 2016 | CNY | 8.325 | 8.85 | 8.125 | 8.8125 | 8.8125 | +0.287 (+3.37%) | 29,705,987 |
| 24 Aug 2016 | CNY | 8.5 | 9.1688 | 8.4438 | 8.525 | 8.525 | -0.062 (-0.73%) | 50,568,216 |
| 23 Aug 2016 | CNY | 7.9375 | 8.625 | 7.9063 | 8.5875 | 8.5875 | +0.625 (+7.85%) | 35,692,603 |
| 22 Aug 2016 | CNY | 7.9375 | 8.175 | 7.9125 | 7.9625 | 7.9625 | -0.031 (-0.39%) | 10,129,182 |
| 19 Aug 2016 | CNY | 7.8813 | 8.0125 | 7.8125 | 7.9938 | 7.9938 | +0.081 (+1.03%) | 9,770,932 |
| 18 Aug 2016 | CNY | 7.9625 | 8.0438 | 7.8438 | 7.9125 | 7.9125 | -0.094 (-1.17%) | 11,374,612 |
| 17 Aug 2016 | CNY | 7.7688 | 8.1063 | 7.75 | 8.0063 | 8.0063 | +0.244 (+3.14%) | 18,248,656 |
| 16 Aug 2016 | CNY | 7.7063 | 7.8563 | 7.6563 | 7.7625 | 7.7625 | +0.062 (+0.81%) | 10,481,608 |
| 15 Aug 2016 | CNY | 7.6063 | 7.75 | 7.5188 | 7.7 | 7.7 | +0.087 (+1.15%) | 8,841,524 |
| 12 Aug 2016 | CNY | 7.6375 | 7.6563 | 7.5313 | 7.6125 | 7.6125 | -0.037 (-0.49%) | 5,394,396 |
