| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2016 | CNY | 9.24 | 9.44 | 9.24 | 9.3267 | 9.3267 | +0.04 (+0.43%) | 6,685,071 |
| 21 Sep 2016 | CNY | 9.3267 | 9.5067 | 9.2533 | 9.2867 | 9.2867 | -0.053 (-0.57%) | 7,832,700 |
| 20 Sep 2016 | CNY | 9.3867 | 9.3933 | 9.2 | 9.34 | 9.34 | 0.0 (0.0%) | 10,493,854 |
| 19 Sep 2016 | CNY | 9.06 | 9.4933 | 9 | 9.34 | 9.34 | +0.233 (+2.56%) | 13,637,226 |
| 14 Sep 2016 | CNY | 9.0133 | 9.1667 | 8.9933 | 9.1067 | 9.1067 | -0.087 (-0.94%) | 10,845,925 |
| 13 Sep 2016 | CNY | 8.6333 | 9.22 | 8.6333 | 9.1933 | 9.1933 | +0.533 (+6.16%) | 18,449,695 |
| 12 Sep 2016 | CNY | 8.54 | 8.84 | 8.5333 | 8.66 | 8.66 | -0.14 (-1.59%) | 8,180,680 |
| 9 Sep 2016 | CNY | 8.7133 | 8.8667 | 8.66 | 8.8 | 8.8 | +0.08 (+0.92%) | 6,546,234 |
| 8 Sep 2016 | CNY | 8.6467 | 8.84 | 8.6467 | 8.72 | 8.72 | +0.007 (+0.08%) | 6,572,350 |
| 7 Sep 2016 | CNY | 8.6667 | 8.8733 | 8.6 | 8.7133 | 8.7133 | +0.007 (+0.08%) | 8,365,474 |
| 6 Sep 2016 | CNY | 8.5 | 8.7267 | 8.44 | 8.7067 | 8.7067 | +0.213 (+2.51%) | 8,482,768 |
| 5 Sep 2016 | CNY | 8.5133 | 8.6333 | 8.4133 | 8.4933 | 8.4933 | +0.067 (+0.79%) | 5,151,438 |
| 2 Sep 2016 | CNY | 8.7067 | 8.74 | 8.4 | 8.4267 | 8.4267 | -0.28 (-3.22%) | 13,320,589 |
| 1 Sep 2016 | CNY | 8.6533 | 8.9733 | 8.6533 | 8.7067 | 8.7067 | -0.007 (-0.08%) | 8,404,200 |
| 31 Aug 2016 | CNY | 8.7867 | 8.7867 | 8.6467 | 8.7133 | 8.7133 | -0.06 (-0.68%) | 7,602,516 |
| 30 Aug 2016 | CNY | 8.8733 | 8.8867 | 8.6933 | 8.7733 | 8.7733 | -0.02 (-0.23%) | 7,524,630 |
| 29 Aug 2016 | CNY | 8.64 | 8.9067 | 8.5467 | 8.7933 | 8.7933 | +0.2 (+2.33%) | 11,813,881 |
| 26 Aug 2016 | CNY | 8.7067 | 8.7467 | 8.5267 | 8.5933 | 8.5933 | -0.053 (-0.62%) | 8,880,691 |
| 25 Aug 2016 | CNY | 8.5333 | 8.72 | 8.42 | 8.6467 | 8.6467 | -0.007 (-0.08%) | 15,569,451 |
| 24 Aug 2016 | CNY | 8.2667 | 8.7267 | 8.2067 | 8.6533 | 8.6533 | +0.347 (+4.17%) | 18,067,563 |
| 23 Aug 2016 | CNY | 8.18 | 8.32 | 8.08 | 8.3067 | 8.3067 | +0.113 (+1.38%) | 5,904,354 |
| 22 Aug 2016 | CNY | 8.3533 | 8.3533 | 8.1533 | 8.1933 | 8.1933 | -0.127 (-1.52%) | 4,753,188 |
| 19 Aug 2016 | CNY | 8.2933 | 8.4 | 8.2 | 8.32 | 8.32 | +0.027 (+0.32%) | 9,230,089 |
| 18 Aug 2016 | CNY | 8.1 | 8.3 | 8 | 8.2933 | 8.2933 | +0.127 (+1.55%) | 10,422,793 |
| 17 Aug 2016 | CNY | 8.22 | 8.22 | 8.0667 | 8.1667 | 8.1667 | -0.027 (-0.32%) | 7,018,614 |
| 16 Aug 2016 | CNY | 8.2067 | 8.2667 | 8.1667 | 8.1933 | 8.1933 | -0.007 (-0.08%) | 6,835,584 |
| 15 Aug 2016 | CNY | 8.0267 | 8.22 | 8 | 8.2 | 8.2 | +0.173 (+2.16%) | 9,071,746 |
| 12 Aug 2016 | CNY | 7.9 | 8.12 | 7.9 | 8.0267 | 8.0267 | +0.06 (+0.75%) | 3,708,025 |
| 11 Aug 2016 | CNY | 8 | 8.1933 | 7.92 | 7.9667 | 7.9667 | -0.047 (-0.58%) | 4,459,459 |
| 10 Aug 2016 | CNY | 7.9933 | 8.18 | 7.9933 | 8.0133 | 8.0133 | +0.007 (+0.08%) | 4,553,512 |
