| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2016 | CNY | 6.5 | 6.55 | 6.23 | 6.36 | 6.36 | -0.13 (-2.00%) | 44,921,047 |
| 2 Sep 2016 | CNY | 6.53 | 6.82 | 6.48 | 6.49 | 6.49 | -0.15 (-2.26%) | 40,144,666 |
| 1 Sep 2016 | CNY | 6.6 | 6.89 | 6.5 | 6.64 | 6.64 | -0.07 (-1.04%) | 44,808,227 |
| 31 Aug 2016 | CNY | 6.12 | 6.86 | 6.03 | 6.71 | 6.71 | +0.46 (+7.36%) | 81,483,250 |
| 30 Aug 2016 | CNY | 6.1 | 6.36 | 5.95 | 6.25 | 6.25 | +0.07 (+1.13%) | 87,061,772 |
| 29 Aug 2016 | CNY | 5.58 | 6.18 | 5.53 | 6.18 | 6.18 | +0.56 (+9.96%) | 147,053,591 |
| 26 Aug 2016 | CNY | 6 | 6.04 | 5.6 | 5.62 | 5.62 | -0.22 (-3.77%) | 60,411,771 |
| 25 Aug 2016 | CNY | 5.4 | 5.84 | 5.35 | 5.84 | 5.84 | +0.53 (+9.98%) | 89,358,099 |
| 24 Aug 2016 | CNY | 5.55 | 5.55 | 5.25 | 5.31 | 5.31 | -0.28 (-5.01%) | 38,498,471 |
| 23 Aug 2016 | CNY | 5.63 | 5.68 | 5.42 | 5.59 | 5.59 | -0.13 (-2.27%) | 51,168,065 |
| 22 Aug 2016 | CNY | 5.6 | 5.75 | 5.5 | 5.72 | 5.72 | +0.05 (+0.88%) | 45,111,481 |
| 19 Aug 2016 | CNY | 5.88 | 5.9 | 5.46 | 5.67 | 5.67 | +0.12 (+2.16%) | 64,445,445 |
| 18 Aug 2016 | CNY | 5.24 | 5.75 | 5.22 | 5.55 | 5.55 | +0.27 (+5.11%) | 91,568,673 |
| 17 Aug 2016 | CNY | 5.22 | 5.31 | 5.11 | 5.28 | 5.28 | -0.03 (-0.56%) | 38,305,789 |
| 16 Aug 2016 | CNY | 5.12 | 5.66 | 5.07 | 5.31 | 5.31 | +0.16 (+3.11%) | 70,974,948 |
| 15 Aug 2016 | CNY | 4.91 | 5.21 | 4.88 | 5.15 | 5.15 | +0.21 (+4.25%) | 78,439,745 |
| 12 Aug 2016 | CNY | 4.7 | 4.96 | 4.69 | 4.94 | 4.94 | +0.24 (+5.11%) | 32,794,892 |
| 11 Aug 2016 | CNY | 4.72 | 4.78 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 12,408,240 |
| 10 Aug 2016 | CNY | 4.84 | 4.89 | 4.69 | 4.73 | 4.73 | -0.14 (-2.87%) | 28,806,027 |
| 9 Aug 2016 | CNY | 4.85 | 4.95 | 4.83 | 4.87 | 4.87 | -0.01 (-0.20%) | 21,987,660 |
| 8 Aug 2016 | CNY | 4.76 | 5.18 | 4.69 | 4.88 | 4.88 | +0.11 (+2.31%) | 53,455,518 |
| 5 Aug 2016 | CNY | 4.64 | 4.78 | 4.63 | 4.77 | 4.77 | +0.11 (+2.36%) | 17,962,252 |
| 4 Aug 2016 | CNY | 4.63 | 4.74 | 4.59 | 4.66 | 4.66 | -0.01 (-0.21%) | 16,289,560 |
| 3 Aug 2016 | CNY | 4.53 | 4.85 | 4.51 | 4.67 | 4.67 | +0.09 (+1.97%) | 24,910,632 |
| 2 Aug 2016 | CNY | 4.47 | 4.66 | 4.45 | 4.58 | 4.58 | +0.08 (+1.78%) | 19,178,702 |
| 1 Aug 2016 | CNY | 4.42 | 4.51 | 4.38 | 4.5 | 4.5 | +0.05 (+1.12%) | 8,797,610 |
| 29 Jul 2016 | CNY | 4.53 | 4.53 | 4.43 | 4.45 | 4.45 | -0.09 (-1.98%) | 8,907,488 |
| 28 Jul 2016 | CNY | 4.58 | 4.59 | 4.47 | 4.54 | 4.54 | -0.04 (-0.87%) | 14,920,926 |
| 27 Jul 2016 | CNY | 4.78 | 4.79 | 4.52 | 4.58 | 4.58 | -0.18 (-3.78%) | 10,895,227 |
| 26 Jul 2016 | CNY | 4.67 | 4.77 | 4.67 | 4.76 | 4.76 | +0.08 (+1.71%) | 9,170,586 |
