| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2016 | CNY | 1.008 | 1.01 | 1.006 | 1.006 | 1.006 | -0.003 (-0.30%) | 732,000 |
| 22 Sep 2016 | CNY | 1.005 | 1.013 | 1.005 | 1.009 | 1.009 | +0.005 (+0.50%) | 277,500 |
| 21 Sep 2016 | CNY | 1 | 1.004 | 0.954 | 1.004 | 1.004 | +0.002 (+0.20%) | 185,700 |
| 20 Sep 2016 | CNY | 1.001 | 1.002 | 1 | 1.002 | 1.002 | +0.001 (+0.10%) | 171,800 |
| 19 Sep 2016 | CNY | 0.996 | 1.003 | 0.996 | 1.001 | 1.001 | +0.006 (+0.60%) | 458,700 |
| 14 Sep 2016 | CNY | 0.993 | 1 | 0.993 | 0.995 | 0.995 | -0.006 (-0.60%) | 174,500 |
| 13 Sep 2016 | CNY | 1.004 | 1.004 | 0.998 | 1.001 | 1.001 | 0.0 (0.0%) | 313,700 |
| 12 Sep 2016 | CNY | 1.004 | 1.005 | 0.994 | 1.001 | 1.001 | -0.023 (-2.25%) | 191,500 |
| 9 Sep 2016 | CNY | 1.024 | 1.027 | 1.024 | 1.024 | 1.024 | 0.0 (0.0%) | 404,500 |
| 8 Sep 2016 | CNY | 1.023 | 1.026 | 1.023 | 1.024 | 1.024 | -0.002 (-0.19%) | 530,200 |
| 7 Sep 2016 | CNY | 1.026 | 1.031 | 1.026 | 1.026 | 1.026 | +0.001 (+0.10%) | 255,000 |
| 6 Sep 2016 | CNY | 1.02 | 1.025 | 1.016 | 1.025 | 1.025 | +0.004 (+0.39%) | 166,200 |
| 5 Sep 2016 | CNY | 1.021 | 1.027 | 1.02 | 1.021 | 1.021 | +0.002 (+0.20%) | 286,800 |
| 2 Sep 2016 | CNY | 1.016 | 1.019 | 1.014 | 1.019 | 1.019 | +0.003 (+0.30%) | 489,100 |
| 1 Sep 2016 | CNY | 1.021 | 1.025 | 1.016 | 1.016 | 1.016 | -0.006 (-0.59%) | 816,400 |
| 31 Aug 2016 | CNY | 1.019 | 1.023 | 1.017 | 1.022 | 1.022 | +0.003 (+0.29%) | 746,400 |
| 30 Aug 2016 | CNY | 1.017 | 1.023 | 1.017 | 1.019 | 1.019 | +0.002 (+0.20%) | 530,100 |
| 29 Aug 2016 | CNY | 1.017 | 1.02 | 1.014 | 1.017 | 1.017 | -0.002 (-0.20%) | 1,137,900 |
| 26 Aug 2016 | CNY | 1.017 | 1.024 | 1.016 | 1.019 | 1.019 | +0.001 (+0.10%) | 1,510,800 |
| 25 Aug 2016 | CNY | 1.015 | 1.019 | 1.01 | 1.018 | 1.018 | -0.005 (-0.49%) | 2,252,700 |
| 24 Aug 2016 | CNY | 1.028 | 1.03 | 1.022 | 1.023 | 1.023 | -0.003 (-0.29%) | 1,953,500 |
| 23 Aug 2016 | CNY | 1.027 | 1.03 | 1.021 | 1.026 | 1.026 | +0.001 (+0.10%) | 2,228,500 |
| 22 Aug 2016 | CNY | 1.033 | 1.035 | 1.024 | 1.025 | 1.025 | -0.008 (-0.77%) | 2,147,900 |
| 19 Aug 2016 | CNY | 1.03 | 1.033 | 1.028 | 1.033 | 1.033 | 0.0 (0.0%) | 470,700 |
| 18 Aug 2016 | CNY | 1.035 | 1.04 | 1.029 | 1.033 | 1.033 | -0.003 (-0.29%) | 10,128,700 |
| 17 Aug 2016 | CNY | 1.036 | 1.041 | 1.031 | 1.036 | 1.036 | +0.001 (+0.10%) | 6,630,200 |
| 16 Aug 2016 | CNY | 1.042 | 1.047 | 1.033 | 1.035 | 1.035 | -0.008 (-0.77%) | 3,531,658 |
| 15 Aug 2016 | CNY | 1.01 | 1.048 | 1.01 | 1.043 | 1.043 | +0.033 (+3.27%) | 1,487,130 |
| 12 Aug 2016 | CNY | 0.996 | 1.01 | 0.994 | 1.01 | 1.01 | +0.015 (+1.51%) | 290,400 |
| 11 Aug 2016 | CNY | 0.998 | 1.006 | 0.995 | 0.995 | 0.995 | -0.003 (-0.30%) | 2,035,300 |
