| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | CNY | 4.9077 | 4.9462 | 4.8231 | 4.8615 | 4.8615 | +0.061 (+1.28%) | 24,438,415 |
| 28 Sep 2016 | CNY | 4.8077 | 4.8154 | 4.7692 | 4.8 | 4.8 | +0.008 (+0.16%) | 13,326,626 |
| 27 Sep 2016 | CNY | 4.7462 | 4.8 | 4.7308 | 4.7923 | 4.7923 | +0.054 (+1.14%) | 13,414,553 |
| 26 Sep 2016 | CNY | 4.8692 | 4.8769 | 4.7308 | 4.7385 | 4.7385 | -0.138 (-2.84%) | 21,028,517 |
| 23 Sep 2016 | CNY | 4.9385 | 4.9615 | 4.8692 | 4.8769 | 4.8769 | -0.062 (-1.25%) | 16,363,620 |
| 22 Sep 2016 | CNY | 4.9615 | 4.9923 | 4.9231 | 4.9385 | 4.9385 | -0.008 (-0.16%) | 16,761,682 |
| 21 Sep 2016 | CNY | 4.9308 | 4.9769 | 4.9231 | 4.9462 | 4.9462 | +0.008 (+0.16%) | 15,268,345 |
| 20 Sep 2016 | CNY | 4.9385 | 4.9539 | 4.8846 | 4.9385 | 4.9385 | +0.023 (+0.47%) | 14,970,143 |
| 19 Sep 2016 | CNY | 4.8539 | 4.9308 | 4.8539 | 4.9154 | 4.9154 | +0.077 (+1.59%) | 14,506,377 |
| 14 Sep 2016 | CNY | 4.9154 | 4.9154 | 4.8231 | 4.8385 | 4.8385 | -0.085 (-1.72%) | 20,023,250 |
| 13 Sep 2016 | CNY | 4.9308 | 4.9615 | 4.8769 | 4.9231 | 4.9231 | +0.038 (+0.79%) | 16,323,648 |
| 12 Sep 2016 | CNY | 5.0231 | 5.0385 | 4.8692 | 4.8846 | 4.8846 | -0.246 (-4.80%) | 37,654,098 |
| 9 Sep 2016 | CNY | 5.2154 | 5.2769 | 5.1231 | 5.1308 | 5.1308 | -0.092 (-1.77%) | 27,209,146 |
| 8 Sep 2016 | CNY | 5.1692 | 5.2231 | 5.1154 | 5.2231 | 5.2231 | +0.046 (+0.89%) | 28,979,485 |
| 7 Sep 2016 | CNY | 5.1923 | 5.3385 | 5.1615 | 5.1769 | 5.1769 | -0.046 (-0.88%) | 49,650,888 |
| 6 Sep 2016 | CNY | 5.0385 | 5.2231 | 4.9692 | 5.2231 | 5.2231 | +0.177 (+3.51%) | 57,858,495 |
| 5 Sep 2016 | CNY | 5 | 5.0846 | 4.9692 | 5.0462 | 5.0462 | +0.069 (+1.39%) | 25,497,310 |
| 2 Sep 2016 | CNY | 5.0462 | 5.0539 | 4.9154 | 4.9769 | 4.9769 | -0.054 (-1.07%) | 27,811,968 |
| 1 Sep 2016 | CNY | 5.1308 | 5.1462 | 5.0308 | 5.0308 | 5.0308 | -0.1 (-1.95%) | 28,021,528 |
| 31 Aug 2016 | CNY | 5.1 | 5.1692 | 5.0308 | 5.1308 | 5.1308 | +0.023 (+0.45%) | 33,320,979 |
| 30 Aug 2016 | CNY | 5.1769 | 5.1923 | 5.0846 | 5.1077 | 5.1077 | -0.054 (-1.04%) | 22,825,998 |
| 29 Aug 2016 | CNY | 5.0462 | 5.2539 | 5.0231 | 5.1615 | 5.1615 | +0.115 (+2.28%) | 44,726,787 |
| 26 Aug 2016 | CNY | 5.0692 | 5.1308 | 5.0154 | 5.0462 | 5.0462 | -0.031 (-0.60%) | 34,756,047 |
| 25 Aug 2016 | CNY | 5.1231 | 5.1385 | 5.0154 | 5.0769 | 5.0769 | -0.123 (-2.37%) | 49,108,328 |
| 24 Aug 2016 | CNY | 5.1769 | 5.2769 | 5.0769 | 5.2 | 5.2 | -0.046 (-0.88%) | 71,304,785 |
| 22 Aug 2016 | CNY | 5.3846 | 5.5231 | 5.2385 | 5.2462 | 5.2462 | -0.169 (-3.12%) | 63,244,555 |
| 19 Aug 2016 | CNY | 5.4846 | 5.5539 | 5.3615 | 5.4154 | 5.4154 | -0.177 (-3.16%) | 105,546,841 |
| 18 Aug 2016 | CNY | 5.5692 | 5.7923 | 5.5385 | 5.5923 | 5.5923 | +0.185 (+3.41%) | 195,816,492 |
| 17 Aug 2016 | CNY | 5.4077 | 5.4077 | 5.2923 | 5.4077 | 5.4077 | +0.492 (+10.02%) | 48,000,997 |
| 16 Aug 2016 | CNY | 5 | 5 | 4.9 | 4.9154 | 4.9154 | -0.085 (-1.69%) | 35,325,436 |
