| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 9.3231 | 9.4639 | 9.2914 | 9.3865 | 9.3865 | -0.007 (-0.07%) | 15,625,474 |
| 13 Sep 2016 | CNY | 9.4393 | 9.4745 | 9.2209 | 9.3935 | 9.3935 | +0.067 (+0.72%) | 21,957,379 |
| 12 Sep 2016 | CNY | 9.5837 | 9.7528 | 9.3054 | 9.3266 | 9.3266 | -0.581 (-5.87%) | 38,206,892 |
| 9 Sep 2016 | CNY | 10.2318 | 10.3128 | 9.8901 | 9.9077 | 9.9077 | -0.102 (-1.02%) | 57,693,060 |
| 8 Sep 2016 | CNY | 9.8161 | 10.0909 | 9.6858 | 10.0099 | 10.0099 | +0.081 (+0.82%) | 45,304,208 |
| 7 Sep 2016 | CNY | 9.6682 | 9.9606 | 9.6224 | 9.9289 | 9.9289 | +0.278 (+2.88%) | 37,994,983 |
| 6 Sep 2016 | CNY | 9.4921 | 9.6753 | 9.3759 | 9.6506 | 9.6506 | +0.102 (+1.07%) | 23,705,548 |
| 5 Sep 2016 | CNY | 9.4393 | 9.7457 | 9.3724 | 9.5485 | 9.5485 | +0.134 (+1.42%) | 20,556,029 |
| 2 Sep 2016 | CNY | 9.4604 | 9.5414 | 9.4041 | 9.4146 | 9.4146 | -0.046 (-0.48%) | 14,907,977 |
| 1 Sep 2016 | CNY | 9.5273 | 9.5766 | 9.4428 | 9.4604 | 9.4604 | -0.046 (-0.48%) | 13,262,766 |
| 31 Aug 2016 | CNY | 9.5802 | 9.6506 | 9.4534 | 9.5062 | 9.5062 | -0.088 (-0.92%) | 14,719,588 |
| 30 Aug 2016 | CNY | 9.6999 | 9.7739 | 9.5802 | 9.5943 | 9.5943 | -0.032 (-0.33%) | 22,026,590 |
| 29 Aug 2016 | CNY | 9.5097 | 9.7563 | 9.4745 | 9.626 | 9.626 | +0.032 (+0.33%) | 32,481,004 |
| 26 Aug 2016 | CNY | 9.3336 | 9.8549 | 9.3336 | 9.5943 | 9.5943 | +0.194 (+2.06%) | 45,167,983 |
| 25 Aug 2016 | CNY | 9.309 | 9.5097 | 9.073 | 9.4005 | 9.4005 | +0.095 (+1.02%) | 24,276,590 |
| 24 Aug 2016 | CNY | 9.3512 | 9.4217 | 9.2702 | 9.3054 | 9.3054 | +0.018 (+0.19%) | 10,959,908 |
| 23 Aug 2016 | CNY | 9.2491 | 9.3618 | 9.1998 | 9.2878 | 9.2878 | +0.018 (+0.19%) | 13,458,852 |
| 22 Aug 2016 | CNY | 9.5626 | 9.5802 | 9.228 | 9.2702 | 9.2702 | -0.268 (-2.81%) | 23,494,056 |
| 19 Aug 2016 | CNY | 9.6506 | 9.6753 | 9.4675 | 9.5379 | 9.5379 | -0.159 (-1.63%) | 18,850,013 |
| 18 Aug 2016 | CNY | 9.4569 | 9.7387 | 9.3759 | 9.6964 | 9.6964 | +0.254 (+2.69%) | 30,353,086 |
| 17 Aug 2016 | CNY | 9.5449 | 9.5555 | 9.3442 | 9.4428 | 9.4428 | -0.063 (-0.67%) | 18,696,904 |
| 16 Aug 2016 | CNY | 9.4041 | 9.633 | 9.4041 | 9.5062 | 9.5062 | +0.049 (+0.52%) | 25,779,581 |
| 15 Aug 2016 | CNY | 9.154 | 9.5802 | 8.999 | 9.4569 | 9.4569 | +0.398 (+4.39%) | 36,270,896 |
| 12 Aug 2016 | CNY | 8.9391 | 9.1223 | 8.8934 | 9.0589 | 9.0589 | +0.067 (+0.74%) | 17,586,010 |
| 11 Aug 2016 | CNY | 9.1681 | 9.2878 | 8.992 | 8.992 | 8.992 | -0.243 (-2.63%) | 16,907,995 |
| 10 Aug 2016 | CNY | 9.3407 | 9.4921 | 9.228 | 9.235 | 9.235 | -0.187 (-1.98%) | 26,400,059 |
| 9 Aug 2016 | CNY | 8.9779 | 9.5027 | 8.9497 | 9.4217 | 9.4217 | +0.507 (+5.69%) | 33,877,206 |
| 8 Aug 2016 | CNY | 8.8757 | 8.9427 | 8.7701 | 8.9145 | 8.9145 | +0.074 (+0.84%) | 13,445,170 |
| 5 Aug 2016 | CNY | 8.9673 | 8.9708 | 8.7666 | 8.8405 | 8.8405 | -0.137 (-1.53%) | 16,549,216 |
| 4 Aug 2016 | CNY | 8.9849 | 9.0166 | 8.8053 | 8.9779 | 8.9779 | -0.004 (-0.04%) | 16,267,108 |
