| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 6.8308 | 6.9154 | 6.7769 | 6.9077 | 6.9077 | +0.131 (+1.93%) | 8,499,910 |
| 12 Sep 2016 | CNY | 6.9 | 6.9 | 6.7615 | 6.7769 | 6.7769 | -0.215 (-3.08%) | 9,677,647 |
| 9 Sep 2016 | CNY | 7 | 7.0231 | 6.8692 | 6.9923 | 6.9923 | +0.008 (+0.11%) | 12,458,274 |
| 8 Sep 2016 | CNY | 6.9231 | 7.0308 | 6.8923 | 6.9846 | 6.9846 | +0.061 (+0.89%) | 12,089,201 |
| 7 Sep 2016 | CNY | 6.8385 | 7.0154 | 6.8385 | 6.9231 | 6.9231 | +0.077 (+1.12%) | 14,594,154 |
| 6 Sep 2016 | CNY | 6.7846 | 6.8539 | 6.6923 | 6.8462 | 6.8462 | +0.077 (+1.14%) | 6,622,357 |
| 5 Sep 2016 | CNY | 6.7769 | 6.8692 | 6.7539 | 6.7692 | 6.7692 | +0.008 (+0.11%) | 5,888,769 |
| 2 Sep 2016 | CNY | 6.7846 | 6.8231 | 6.6769 | 6.7615 | 6.7615 | -0.015 (-0.23%) | 8,565,213 |
| 1 Sep 2016 | CNY | 6.8539 | 6.8923 | 6.7692 | 6.7769 | 6.7769 | -0.115 (-1.67%) | 9,428,231 |
| 31 Aug 2016 | CNY | 7.0231 | 7.0385 | 6.8231 | 6.8923 | 6.8923 | -0.139 (-1.97%) | 12,860,330 |
| 30 Aug 2016 | CNY | 6.9846 | 7.1154 | 6.9385 | 7.0308 | 7.0308 | +0.069 (+1.00%) | 13,936,110 |
| 29 Aug 2016 | CNY | 6.9615 | 7.0308 | 6.9154 | 6.9615 | 6.9615 | -0.008 (-0.11%) | 8,220,916 |
| 26 Aug 2016 | CNY | 6.7923 | 6.9692 | 6.7923 | 6.9692 | 6.9692 | +0.177 (+2.60%) | 13,216,069 |
| 25 Aug 2016 | CNY | 6.9692 | 6.9692 | 6.7769 | 6.7923 | 6.7923 | -0.215 (-3.07%) | 16,795,940 |
| 24 Aug 2016 | CNY | 7.1231 | 7.2077 | 6.9769 | 7.0077 | 7.0077 | -0.115 (-1.62%) | 16,513,802 |
| 23 Aug 2016 | CNY | 6.8846 | 7.1385 | 6.8308 | 7.1231 | 7.1231 | +0.3 (+4.40%) | 32,524,674 |
| 22 Aug 2016 | CNY | 6.8923 | 6.9539 | 6.7923 | 6.8231 | 6.8231 | -0.069 (-1.00%) | 9,975,421 |
| 19 Aug 2016 | CNY | 6.9 | 6.9846 | 6.8769 | 6.8923 | 6.8923 | 0.0 (0.0%) | 10,099,302 |
| 18 Aug 2016 | CNY | 6.9077 | 6.9615 | 6.8692 | 6.8923 | 6.8923 | -0.008 (-0.11%) | 5,855,058 |
| 17 Aug 2016 | CNY | 6.9231 | 6.9385 | 6.8615 | 6.9 | 6.9 | -0.031 (-0.44%) | 7,256,694 |
| 16 Aug 2016 | CNY | 6.9846 | 6.9923 | 6.8769 | 6.9308 | 6.9308 | +0.008 (+0.11%) | 11,919,685 |
| 15 Aug 2016 | CNY | 6.8 | 6.9462 | 6.7539 | 6.9231 | 6.9231 | +0.123 (+1.81%) | 12,033,970 |
| 12 Aug 2016 | CNY | 6.6692 | 6.8154 | 6.6154 | 6.8 | 6.8 | +0.1 (+1.49%) | 8,437,980 |
| 11 Aug 2016 | CNY | 6.8692 | 6.9462 | 6.6923 | 6.7 | 6.7 | -0.2 (-2.90%) | 7,873,188 |
| 10 Aug 2016 | CNY | 7 | 7.0231 | 6.8923 | 6.9 | 6.9 | -0.061 (-0.88%) | 9,028,682 |
| 9 Aug 2016 | CNY | 6.7462 | 7.0154 | 6.7231 | 6.9615 | 6.9615 | +0.177 (+2.61%) | 17,517,050 |
| 8 Aug 2016 | CNY | 6.5923 | 6.8 | 6.5154 | 6.7846 | 6.7846 | +0.138 (+2.08%) | 10,846,553 |
| 5 Aug 2016 | CNY | 6.6923 | 6.7231 | 6.6231 | 6.6462 | 6.6462 | -0.085 (-1.26%) | 6,928,021 |
| 4 Aug 2016 | CNY | 6.7154 | 6.7385 | 6.6077 | 6.7308 | 6.7308 | +0.008 (+0.11%) | 6,366,946 |
| 3 Aug 2016 | CNY | 6.5539 | 6.7615 | 6.5462 | 6.7231 | 6.7231 | +0.139 (+2.10%) | 10,351,455 |
