| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2016 | CNY | 7.51 | 7.53 | 7.43 | 7.44 | 7.44 | -0.1 (-1.33%) | 4,986,326 |
| 22 Sep 2016 | CNY | 7.565 | 7.59 | 7.5 | 7.54 | 7.54 | +0.01 (+0.13%) | 4,759,106 |
| 21 Sep 2016 | CNY | 7.46 | 7.58 | 7.405 | 7.53 | 7.53 | +0.045 (+0.60%) | 6,989,166 |
| 20 Sep 2016 | CNY | 7.57 | 7.62 | 7.455 | 7.485 | 7.485 | -0.085 (-1.12%) | 6,029,370 |
| 19 Sep 2016 | CNY | 7.5 | 7.64 | 7.495 | 7.57 | 7.57 | +0.13 (+1.75%) | 6,806,152 |
| 14 Sep 2016 | CNY | 7.37 | 7.5 | 7.34 | 7.44 | 7.44 | +0.05 (+0.68%) | 8,083,158 |
| 13 Sep 2016 | CNY | 7.375 | 7.445 | 7.315 | 7.39 | 7.39 | +0.015 (+0.20%) | 13,750,166 |
| 12 Sep 2016 | CNY | 7.51 | 7.62 | 7.29 | 7.375 | 7.375 | -0.555 (-7.00%) | 34,295,012 |
| 8 Sep 2016 | CNY | 8.11 | 8.145 | 7.81 | 7.93 | 7.93 | -0.145 (-1.80%) | 19,477,572 |
| 7 Sep 2016 | CNY | 8.45 | 8.465 | 8.04 | 8.075 | 8.075 | -0.25 (-3.00%) | 20,858,982 |
| 6 Sep 2016 | CNY | 8.02 | 8.325 | 7.94 | 8.325 | 8.325 | +0.26 (+3.22%) | 20,412,718 |
| 5 Sep 2016 | CNY | 7.84 | 8.125 | 7.84 | 8.065 | 8.065 | +0.29 (+3.73%) | 21,632,276 |
| 2 Sep 2016 | CNY | 7.66 | 7.81 | 7.65 | 7.775 | 7.775 | +0.055 (+0.71%) | 5,984,762 |
| 1 Sep 2016 | CNY | 7.575 | 7.815 | 7.575 | 7.72 | 7.72 | 0.0 (0.0%) | 12,258,190 |
| 31 Aug 2016 | CNY | 7.565 | 7.72 | 7.565 | 7.72 | 7.72 | +0.105 (+1.38%) | 8,343,768 |
| 30 Aug 2016 | CNY | 7.775 | 7.815 | 7.565 | 7.615 | 7.615 | -0.16 (-2.06%) | 15,555,390 |
| 29 Aug 2016 | CNY | 7.735 | 7.825 | 7.7 | 7.775 | 7.775 | +0.04 (+0.52%) | 8,244,816 |
| 26 Aug 2016 | CNY | 7.84 | 7.855 | 7.735 | 7.735 | 7.735 | -0.125 (-1.59%) | 15,609,348 |
| 25 Aug 2016 | CNY | 7.765 | 7.875 | 7.655 | 7.86 | 7.86 | +0.015 (+0.19%) | 15,493,608 |
| 24 Aug 2016 | CNY | 8.055 | 8.12 | 7.8 | 7.845 | 7.845 | -0.18 (-2.24%) | 23,760,138 |
| 23 Aug 2016 | CNY | 8.345 | 8.375 | 7.985 | 8.025 | 8.025 | -0.305 (-3.66%) | 21,087,708 |
| 22 Aug 2016 | CNY | 8.75 | 8.75 | 8.25 | 8.33 | 8.33 | +0.325 (+4.06%) | 42,068,608 |
| 19 Aug 2016 | CNY | 8.135 | 8.14 | 7.995 | 8.005 | 8.005 | -0.13 (-1.60%) | 8,309,636 |
| 18 Aug 2016 | CNY | 7.885 | 8.145 | 7.875 | 8.135 | 8.135 | +0.33 (+4.23%) | 18,060,006 |
| 17 Aug 2016 | CNY | 7.775 | 7.89 | 7.75 | 7.805 | 7.805 | +0.01 (+0.13%) | 7,167,052 |
| 16 Aug 2016 | CNY | 7.775 | 7.83 | 7.66 | 7.795 | 7.795 | +0.045 (+0.58%) | 10,044,870 |
| 15 Aug 2016 | CNY | 7.59 | 7.83 | 7.575 | 7.75 | 7.75 | +0.175 (+2.31%) | 11,878,926 |
| 12 Aug 2016 | CNY | 7.46 | 7.665 | 7.46 | 7.575 | 7.575 | +0.125 (+1.68%) | 7,077,030 |
| 11 Aug 2016 | CNY | 7.55 | 7.605 | 7.4 | 7.45 | 7.45 | -0.185 (-2.42%) | 9,519,486 |
| 10 Aug 2016 | CNY | 7.42 | 7.9 | 7.42 | 7.635 | 7.635 | +0.245 (+3.32%) | 13,032,808 |
