| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2016 | CNY | 7.359 | 7.359 | 7.1923 | 7.2641 | 7.2641 | -0.092 (-1.25%) | 5,283,677 |
| 26 Aug 2016 | CNY | 7.3821 | 7.5487 | 7.3154 | 7.3564 | 7.3564 | -0.059 (-0.80%) | 9,288,076 |
| 25 Aug 2016 | CNY | 7.2564 | 7.5641 | 7.0897 | 7.4154 | 7.4154 | +0.115 (+1.58%) | 15,062,853 |
| 24 Aug 2016 | CNY | 7.1205 | 7.4333 | 7.118 | 7.3 | 7.3 | +0.205 (+2.89%) | 13,193,746 |
| 23 Aug 2016 | CNY | 6.9949 | 7.1205 | 6.9744 | 7.0949 | 7.0949 | +0.09 (+1.28%) | 3,395,570 |
| 22 Aug 2016 | CNY | 7.1667 | 7.1769 | 7.0026 | 7.0051 | 7.0051 | -0.146 (-2.04%) | 2,894,884 |
| 19 Aug 2016 | CNY | 7.0769 | 7.1667 | 6.9846 | 7.1513 | 7.1513 | +0.074 (+1.05%) | 4,130,657 |
| 18 Aug 2016 | CNY | 7.0897 | 7.1564 | 7.0667 | 7.0769 | 7.0769 | -0.051 (-0.72%) | 3,883,167 |
| 17 Aug 2016 | CNY | 7.1795 | 7.2128 | 7.0795 | 7.1282 | 7.1282 | -0.074 (-1.03%) | 4,451,939 |
| 16 Aug 2016 | CNY | 7.1795 | 7.2769 | 7.1026 | 7.2026 | 7.2026 | +0.028 (+0.39%) | 6,991,959 |
| 15 Aug 2016 | CNY | 6.7718 | 7.4308 | 6.7718 | 7.1744 | 7.1744 | +0.405 (+5.99%) | 9,477,304 |
| 12 Aug 2016 | CNY | 6.7641 | 6.8026 | 6.6769 | 6.7692 | 6.7692 | +0.061 (+0.92%) | 2,024,263 |
| 11 Aug 2016 | CNY | 6.8974 | 6.8974 | 6.6974 | 6.7077 | 6.7077 | -0.156 (-2.28%) | 2,204,463 |
| 10 Aug 2016 | CNY | 6.9872 | 6.9872 | 6.8051 | 6.8641 | 6.8641 | -0.046 (-0.67%) | 2,774,343 |
| 9 Aug 2016 | CNY | 6.8359 | 6.9154 | 6.7744 | 6.9103 | 6.9103 | +0.095 (+1.39%) | 2,553,856 |
| 8 Aug 2016 | CNY | 6.6667 | 6.8333 | 6.5769 | 6.8154 | 6.8154 | +0.115 (+1.72%) | 2,635,947 |
| 5 Aug 2016 | CNY | 6.7949 | 6.8667 | 6.6744 | 6.7 | 6.7 | -0.12 (-1.77%) | 1,976,520 |
| 4 Aug 2016 | CNY | 6.8205 | 6.8846 | 6.7718 | 6.8205 | 6.8205 | +0.005 (+0.07%) | 1,867,932 |
| 3 Aug 2016 | CNY | 6.8821 | 6.8821 | 6.7718 | 6.8154 | 6.8154 | -0.028 (-0.41%) | 1,954,516 |
| 2 Aug 2016 | CNY | 6.7667 | 6.8462 | 6.7308 | 6.8436 | 6.8436 | +0.077 (+1.14%) | 2,516,147 |
| 1 Aug 2016 | CNY | 6.6872 | 6.8154 | 6.4872 | 6.7667 | 6.7667 | +0.051 (+0.76%) | 3,845,630 |
| 29 Jul 2016 | CNY | 6.7949 | 6.8385 | 6.6795 | 6.7154 | 6.7154 | -0.072 (-1.06%) | 2,426,408 |
| 28 Jul 2016 | CNY | 6.8256 | 6.8692 | 6.6795 | 6.7872 | 6.7872 | -0.008 (-0.11%) | 3,640,509 |
| 27 Jul 2016 | CNY | 7.3051 | 7.3077 | 6.6744 | 6.7949 | 6.7949 | -0.423 (-5.86%) | 6,512,645 |
| 26 Jul 2016 | CNY | 7.0718 | 7.2282 | 7.0718 | 7.218 | 7.218 | +0.146 (+2.07%) | 3,338,524 |
| 25 Jul 2016 | CNY | 7.2051 | 7.2821 | 7.0513 | 7.0718 | 7.0718 | -0.179 (-2.48%) | 5,399,507 |
| 22 Jul 2016 | CNY | 7.4026 | 7.4026 | 7.2462 | 7.2513 | 7.2513 | -0.154 (-2.08%) | 4,669,263 |
| 21 Jul 2016 | CNY | 7.4385 | 7.4872 | 7.3 | 7.4051 | 7.4051 | -0.036 (-0.48%) | 5,596,262 |
| 20 Jul 2016 | CNY | 7.3205 | 7.5231 | 7.3077 | 7.441 | 7.441 | +0.082 (+1.11%) | 6,360,198 |
| 19 Jul 2016 | CNY | 7.2821 | 7.3821 | 7.2333 | 7.359 | 7.359 | +0.077 (+1.06%) | 4,205,490 |
