| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | CNY | 9.0162 | 9.0162 | 8.8484 | 8.9468 | 8.9468 | -0.127 (-1.40%) | 4,731,711 |
| 24 Aug 2016 | CNY | 9.0451 | 9.2593 | 9.0278 | 9.0741 | 9.0741 | +0.133 (+1.49%) | 6,401,056 |
| 23 Aug 2016 | CNY | 8.86 | 8.9988 | 8.8484 | 8.941 | 8.941 | +0.081 (+0.91%) | 2,739,859 |
| 22 Aug 2016 | CNY | 9.0278 | 9.103 | 8.8252 | 8.86 | 8.86 | -0.162 (-1.80%) | 3,912,681 |
| 19 Aug 2016 | CNY | 9.0046 | 9.1319 | 8.8947 | 9.022 | 9.022 | -0.006 (-0.06%) | 4,678,344 |
| 18 Aug 2016 | CNY | 8.9005 | 9.1493 | 8.9005 | 9.0278 | 9.0278 | +0.145 (+1.63%) | 6,815,587 |
| 17 Aug 2016 | CNY | 8.7442 | 8.9641 | 8.7442 | 8.8831 | 8.8831 | +0.064 (+0.72%) | 3,576,861 |
| 16 Aug 2016 | CNY | 8.8021 | 8.9005 | 8.7905 | 8.8194 | 8.8194 | +0.017 (+0.20%) | 2,912,395 |
| 15 Aug 2016 | CNY | 8.5706 | 8.8542 | 8.5706 | 8.8021 | 8.8021 | +0.214 (+2.49%) | 5,268,666 |
| 12 Aug 2016 | CNY | 8.4664 | 8.5995 | 8.4433 | 8.588 | 8.588 | +0.098 (+1.16%) | 2,433,234 |
| 11 Aug 2016 | CNY | 8.588 | 8.6632 | 8.4664 | 8.4896 | 8.4896 | -0.145 (-1.68%) | 2,841,054 |
| 10 Aug 2016 | CNY | 8.7095 | 8.7789 | 8.6285 | 8.6343 | 8.6343 | -0.098 (-1.13%) | 2,598,340 |
| 9 Aug 2016 | CNY | 8.5822 | 8.7384 | 8.5706 | 8.7326 | 8.7326 | +0.139 (+1.62%) | 3,175,934 |
| 8 Aug 2016 | CNY | 8.4722 | 8.5995 | 8.3738 | 8.5938 | 8.5938 | +0.127 (+1.50%) | 2,644,904 |
| 5 Aug 2016 | CNY | 8.588 | 8.5995 | 8.4491 | 8.4664 | 8.4664 | -0.122 (-1.42%) | 2,645,505 |
| 4 Aug 2016 | CNY | 8.5706 | 8.6343 | 8.5012 | 8.588 | 8.588 | +0.017 (+0.20%) | 2,493,740 |
| 3 Aug 2016 | CNY | 8.5995 | 8.6458 | 8.5069 | 8.5706 | 8.5706 | -0.081 (-0.94%) | 2,602,675 |
| 2 Aug 2016 | CNY | 8.5417 | 8.6632 | 8.4838 | 8.6516 | 8.6516 | +0.121 (+1.42%) | 2,788,769 |
| 1 Aug 2016 | CNY | 8.8137 | 8.8137 | 8.4259 | 8.5301 | 8.5301 | -0.289 (-3.28%) | 3,977,809 |
| 29 Jul 2016 | CNY | 8.8021 | 8.8715 | 8.6227 | 8.8194 | 8.8194 | +0.006 (+0.06%) | 3,926,613 |
| 28 Jul 2016 | CNY | 8.7211 | 8.941 | 8.5706 | 8.8137 | 8.8137 | -0.029 (-0.33%) | 5,293,944 |
| 27 Jul 2016 | CNY | 9.375 | 9.5486 | 8.478 | 8.8426 | 8.8426 | -0.579 (-6.14%) | 10,434,763 |
| 26 Jul 2016 | CNY | 9.2072 | 9.4329 | 9.1956 | 9.4213 | 9.4213 | +0.255 (+2.78%) | 5,807,996 |
| 25 Jul 2016 | CNY | 9.3056 | 9.4039 | 9.1435 | 9.1667 | 9.1667 | -0.127 (-1.37%) | 5,180,844 |
| 22 Jul 2016 | CNY | 9.4155 | 9.485 | 9.2708 | 9.294 | 9.294 | -0.127 (-1.35%) | 4,762,972 |
| 21 Jul 2016 | CNY | 9.3461 | 9.5602 | 9.2998 | 9.4213 | 9.4213 | +0.104 (+1.12%) | 8,335,315 |
| 20 Jul 2016 | CNY | 9.3924 | 9.4271 | 9.2998 | 9.3171 | 9.3171 | -0.075 (-0.80%) | 3,868,318 |
| 19 Jul 2016 | CNY | 9.2593 | 9.4155 | 9.2535 | 9.3924 | 9.3924 | +0.104 (+1.12%) | 4,796,801 |
| 18 Jul 2016 | CNY | 9.456 | 9.456 | 9.2651 | 9.2882 | 9.2882 | -0.174 (-1.83%) | 5,408,175 |
| 15 Jul 2016 | CNY | 9.456 | 9.5197 | 9.3171 | 9.4618 | 9.4618 | +0.046 (+0.49%) | 6,747,515 |
