| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2016 | CNY | 2.981 | 3.025 | 2.98 | 3.025 | 3.025 | +0.037 (+1.24%) | 171,962 |
| 26 Sep 2016 | CNY | 3.044 | 3.047 | 2.986 | 2.988 | 2.988 | -0.07 (-2.29%) | 85,900 |
| 23 Sep 2016 | CNY | 3.06 | 3.069 | 3.057 | 3.058 | 3.058 | -0.003 (-0.10%) | 111,612 |
| 22 Sep 2016 | CNY | 3.064 | 3.078 | 3.058 | 3.061 | 3.061 | +0.008 (+0.26%) | 246,867 |
| 21 Sep 2016 | CNY | 3.03 | 3.063 | 3.03 | 3.053 | 3.053 | +0.009 (+0.30%) | 207,564 |
| 20 Sep 2016 | CNY | 3.034 | 3.049 | 3.034 | 3.044 | 3.044 | -0.006 (-0.20%) | 23,025 |
| 19 Sep 2016 | CNY | 3.053 | 3.054 | 3.023 | 3.05 | 3.05 | +0.019 (+0.63%) | 245,432 |
| 14 Sep 2016 | CNY | 3.03 | 3.04 | 3.025 | 3.031 | 3.031 | -0.007 (-0.23%) | 42,418 |
| 13 Sep 2016 | CNY | 3.052 | 3.056 | 3.031 | 3.038 | 3.038 | +0.001 (+0.03%) | 96,622 |
| 12 Sep 2016 | CNY | 3.022 | 3.078 | 3.022 | 3.037 | 3.037 | -0.086 (-2.75%) | 1,007,661 |
| 9 Sep 2016 | CNY | 3.125 | 3.14 | 3.12 | 3.123 | 3.123 | 0.0 (0.0%) | 129,980 |
| 8 Sep 2016 | CNY | 3.108 | 3.123 | 3.108 | 3.123 | 3.123 | +0.007 (+0.22%) | 439,634 |
| 7 Sep 2016 | CNY | 3.13 | 3.131 | 3.114 | 3.116 | 3.116 | -0.002 (-0.06%) | 161,559 |
| 6 Sep 2016 | CNY | 3.05 | 3.128 | 3.05 | 3.118 | 3.118 | +0.057 (+1.86%) | 1,596,787 |
| 5 Sep 2016 | CNY | 3.04 | 3.079 | 3.04 | 3.061 | 3.061 | +0.01 (+0.33%) | 53,439 |
| 2 Sep 2016 | CNY | 3.057 | 3.074 | 3.04 | 3.051 | 3.051 | -0.013 (-0.42%) | 114,122 |
| 1 Sep 2016 | CNY | 3.092 | 3.098 | 3.064 | 3.064 | 3.064 | -0.023 (-0.75%) | 91,900 |
| 31 Aug 2016 | CNY | 3.079 | 3.095 | 3.068 | 3.087 | 3.087 | +0.009 (+0.29%) | 73,315 |
| 30 Aug 2016 | CNY | 3.078 | 3.096 | 3.078 | 3.078 | 3.078 | +0.01 (+0.33%) | 85,622 |
| 29 Aug 2016 | CNY | 3.078 | 3.086 | 3.067 | 3.068 | 3.068 | -0.012 (-0.39%) | 74,100 |
| 26 Aug 2016 | CNY | 3.062 | 3.1 | 3.062 | 3.08 | 3.08 | +0.008 (+0.26%) | 59,696 |
| 25 Aug 2016 | CNY | 3.052 | 3.073 | 3.034 | 3.072 | 3.072 | -0.012 (-0.39%) | 142,344 |
| 24 Aug 2016 | CNY | 3.074 | 3.092 | 3.074 | 3.084 | 3.084 | +0.01 (+0.33%) | 261,286 |
| 23 Aug 2016 | CNY | 3.099 | 3.099 | 3.067 | 3.074 | 3.074 | -0.033 (-1.06%) | 112,518 |
| 22 Aug 2016 | CNY | 3.134 | 3.14 | 3.102 | 3.107 | 3.107 | -0.027 (-0.86%) | 686,998 |
| 19 Aug 2016 | CNY | 3.103 | 3.137 | 3.094 | 3.134 | 3.134 | +0.03 (+0.97%) | 461,538 |
| 18 Aug 2016 | CNY | 3.11 | 3.121 | 3.1 | 3.104 | 3.104 | +0.001 (+0.03%) | 124,375 |
| 17 Aug 2016 | CNY | 3.1 | 3.115 | 3.09 | 3.103 | 3.103 | +0.009 (+0.29%) | 298,428 |
| 16 Aug 2016 | CNY | 3.089 | 3.101 | 3.084 | 3.094 | 3.094 | +0.005 (+0.16%) | 369,452 |
| 15 Aug 2016 | CNY | 3.072 | 3.097 | 3.011 | 3.089 | 3.089 | +0.079 (+2.62%) | 561,984 |
