| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | CNY | 7.2761 | 7.5097 | 7.2696 | 7.4805 | 7.4805 | +0.201 (+2.76%) | 6,650,919 |
| 28 Sep 2016 | CNY | 7.328 | 7.328 | 7.2047 | 7.2794 | 7.2794 | -0.039 (-0.53%) | 3,471,816 |
| 27 Sep 2016 | CNY | 7.1528 | 7.3183 | 7.1528 | 7.3183 | 7.3183 | +0.081 (+1.12%) | 3,117,183 |
| 26 Sep 2016 | CNY | 7.4707 | 7.487 | 7.2015 | 7.2372 | 7.2372 | -0.234 (-3.13%) | 4,606,425 |
| 23 Sep 2016 | CNY | 7.4059 | 7.4935 | 7.3215 | 7.4707 | 7.4707 | +0.075 (+1.01%) | 4,690,783 |
| 22 Sep 2016 | CNY | 7.3637 | 7.4253 | 7.3507 | 7.3961 | 7.3961 | +0.058 (+0.80%) | 3,062,355 |
| 21 Sep 2016 | CNY | 7.2988 | 7.3897 | 7.2988 | 7.3377 | 7.3377 | +0.039 (+0.53%) | 2,960,395 |
| 20 Sep 2016 | CNY | 7.3961 | 7.4383 | 7.2664 | 7.2988 | 7.2988 | -0.133 (-1.79%) | 4,586,628 |
| 19 Sep 2016 | CNY | 7.3442 | 7.448 | 7.3442 | 7.4318 | 7.4318 | +0.088 (+1.19%) | 2,420,181 |
| 14 Sep 2016 | CNY | 7.3021 | 7.3897 | 7.3021 | 7.3442 | 7.3442 | -0.006 (-0.09%) | 2,893,833 |
| 13 Sep 2016 | CNY | 7.3345 | 7.3897 | 7.2664 | 7.3507 | 7.3507 | +0.071 (+0.98%) | 3,159,370 |
| 12 Sep 2016 | CNY | 7.4253 | 7.461 | 7.2664 | 7.2794 | 7.2794 | -0.282 (-3.73%) | 5,491,035 |
| 9 Sep 2016 | CNY | 7.6946 | 7.7497 | 7.5583 | 7.5616 | 7.5616 | -0.13 (-1.69%) | 4,817,704 |
| 8 Sep 2016 | CNY | 7.6751 | 7.7497 | 7.6297 | 7.6913 | 7.6913 | +0.068 (+0.89%) | 4,416,563 |
| 7 Sep 2016 | CNY | 7.6784 | 7.7757 | 7.62 | 7.6232 | 7.6232 | -0.062 (-0.80%) | 5,580,935 |
| 6 Sep 2016 | CNY | 7.4448 | 7.6978 | 7.3897 | 7.6848 | 7.6848 | +0.246 (+3.31%) | 8,676,269 |
| 5 Sep 2016 | CNY | 7.5259 | 7.5518 | 7.4253 | 7.4383 | 7.4383 | -0.052 (-0.69%) | 5,847,650 |
| 2 Sep 2016 | CNY | 7.6557 | 7.6946 | 7.4513 | 7.4902 | 7.4902 | -0.204 (-2.66%) | 8,003,878 |
| 1 Sep 2016 | CNY | 7.6589 | 7.7692 | 7.6394 | 7.6946 | 7.6946 | +0.016 (+0.21%) | 6,436,450 |
| 31 Aug 2016 | CNY | 7.6427 | 7.7043 | 7.5973 | 7.6784 | 7.6784 | +0.052 (+0.68%) | 4,238,096 |
| 30 Aug 2016 | CNY | 7.7205 | 7.7465 | 7.6232 | 7.6265 | 7.6265 | -0.042 (-0.55%) | 3,964,137 |
| 29 Aug 2016 | CNY | 7.5648 | 7.7757 | 7.5648 | 7.6686 | 7.6686 | +0.062 (+0.81%) | 5,365,806 |
| 26 Aug 2016 | CNY | 7.4935 | 7.7173 | 7.4935 | 7.607 | 7.607 | +0.12 (+1.60%) | 6,706,562 |
| 25 Aug 2016 | CNY | 7.5162 | 7.5162 | 7.3994 | 7.487 | 7.487 | -0.084 (-1.11%) | 4,709,800 |
| 24 Aug 2016 | CNY | 7.5908 | 7.6297 | 7.5583 | 7.5713 | 7.5713 | -0.003 (-0.04%) | 3,544,851 |
| 23 Aug 2016 | CNY | 7.5291 | 7.6427 | 7.4675 | 7.5746 | 7.5746 | +0.016 (+0.22%) | 3,977,794 |
| 22 Aug 2016 | CNY | 7.6784 | 7.74 | 7.4221 | 7.5583 | 7.5583 | -0.127 (-1.65%) | 7,178,139 |
| 19 Aug 2016 | CNY | 7.5908 | 7.7789 | 7.5778 | 7.6848 | 7.6848 | +0.107 (+1.41%) | 5,072,174 |
| 18 Aug 2016 | CNY | 7.6816 | 7.7757 | 7.5259 | 7.5778 | 7.5778 | -0.13 (-1.68%) | 6,978,649 |
| 17 Aug 2016 | CNY | 7.6557 | 7.8146 | 7.6557 | 7.7076 | 7.7076 | +0.088 (+1.15%) | 5,731,435 |
