| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 9.9511 | 10.0867 | 9.5978 | 9.8667 | 9.8667 | +0.111 (+1.14%) | 3,656,286 |
| 12 Sep 2016 | CNY | 10.2111 | 10.2111 | 9.7467 | 9.7556 | 9.7556 | -0.433 (-4.25%) | 6,933,411 |
| 9 Sep 2016 | CNY | 9.8378 | 10.3089 | 9.8378 | 10.1889 | 10.1889 | +0.38 (+3.87%) | 8,859,694 |
| 8 Sep 2016 | CNY | 9.7422 | 9.9933 | 9.68 | 9.8089 | 9.8089 | +0.042 (+0.43%) | 7,434,135 |
| 7 Sep 2016 | CNY | 9.7067 | 9.9978 | 9.5956 | 9.7667 | 9.7667 | -0.031 (-0.32%) | 6,325,434 |
| 6 Sep 2016 | CNY | 9.4956 | 9.8222 | 9.4956 | 9.7978 | 9.7978 | +0.242 (+2.53%) | 8,649,702 |
| 5 Sep 2016 | CNY | 9.5556 | 9.6933 | 9.4511 | 9.5556 | 9.5556 | +0.089 (+0.94%) | 7,129,710 |
| 2 Sep 2016 | CNY | 9.5956 | 9.7733 | 9.4489 | 9.4667 | 9.4667 | -0.367 (-3.73%) | 7,524,949 |
| 1 Sep 2016 | CNY | 9.5822 | 10.1467 | 9.4444 | 9.8333 | 9.8333 | -0.033 (-0.34%) | 12,731,350 |
| 31 Aug 2016 | CNY | 9.2222 | 9.9022 | 9.1111 | 9.8667 | 9.8667 | +0.736 (+8.06%) | 18,005,584 |
| 25 Aug 2016 | CNY | 8.6156 | 9.44 | 8.4556 | 9.1311 | 9.1311 | +0.529 (+6.15%) | 21,692,367 |
| 24 Aug 2016 | CNY | 8.8 | 8.9978 | 8.5578 | 8.6022 | 8.6022 | -0.191 (-2.17%) | 9,596,151 |
| 23 Aug 2016 | CNY | 8.7111 | 8.8778 | 8.6689 | 8.7933 | 8.7933 | +0.04 (+0.46%) | 6,987,123 |
| 22 Aug 2016 | CNY | 8.6222 | 8.8889 | 8.5467 | 8.7533 | 8.7533 | +0.211 (+2.47%) | 9,213,993 |
| 19 Aug 2016 | CNY | 8.5111 | 8.6689 | 8.4511 | 8.5422 | 8.5422 | -0.004 (-0.05%) | 3,488,269 |
| 18 Aug 2016 | CNY | 8.5 | 8.6933 | 8.5 | 8.5467 | 8.5467 | -0.011 (-0.13%) | 4,392,099 |
| 17 Aug 2016 | CNY | 8.7111 | 8.7222 | 8.4667 | 8.5578 | 8.5578 | -0.162 (-1.86%) | 7,023,730 |
| 16 Aug 2016 | CNY | 8.2222 | 8.8889 | 8.2 | 8.72 | 8.72 | +0.498 (+6.05%) | 13,385,137 |
| 15 Aug 2016 | CNY | 7.8867 | 8.3511 | 7.8533 | 8.2222 | 8.2222 | +0.313 (+3.96%) | 6,782,845 |
| 12 Aug 2016 | CNY | 7.8178 | 7.9444 | 7.8156 | 7.9089 | 7.9089 | +0.044 (+0.57%) | 2,106,373 |
| 11 Aug 2016 | CNY | 7.9844 | 8.0667 | 7.8644 | 7.8644 | 7.8644 | -0.18 (-2.24%) | 2,115,639 |
| 10 Aug 2016 | CNY | 8.1222 | 8.1222 | 8.0178 | 8.0444 | 8.0444 | -0.049 (-0.60%) | 1,952,244 |
| 9 Aug 2016 | CNY | 7.9733 | 8.1244 | 7.9556 | 8.0933 | 8.0933 | +0.071 (+0.89%) | 2,035,948 |
| 8 Aug 2016 | CNY | 7.8467 | 8.04 | 7.7822 | 8.0222 | 8.0222 | +0.089 (+1.12%) | 2,207,011 |
| 5 Aug 2016 | CNY | 7.96 | 8.0222 | 7.9333 | 7.9333 | 7.9333 | -0.027 (-0.34%) | 2,104,708 |
| 4 Aug 2016 | CNY | 8.0222 | 8.0622 | 7.9356 | 7.96 | 7.96 | -0.024 (-0.31%) | 2,825,694 |
| 3 Aug 2016 | CNY | 7.9489 | 8.0244 | 7.8956 | 7.9844 | 7.9844 | +0.02 (+0.25%) | 2,018,776 |
| 2 Aug 2016 | CNY | 7.8733 | 7.9822 | 7.8067 | 7.9644 | 7.9644 | +0.013 (+0.17%) | 2,328,165 |
| 1 Aug 2016 | CNY | 7.7511 | 8.1933 | 7.5133 | 7.9511 | 7.9511 | +0.127 (+1.62%) | 4,716,324 |
| 29 Jul 2016 | CNY | 7.9467 | 7.9467 | 7.7556 | 7.8244 | 7.8244 | -0.082 (-1.04%) | 3,397,680 |
