| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | CNY | 5.9 | 5.99 | 5.88 | 5.97 | 5.97 | +0.08 (+1.36%) | 13,706,001 |
| 29 Sep 2016 | CNY | 5.8 | 5.98 | 5.79 | 5.89 | 5.89 | +0.12 (+2.08%) | 13,505,869 |
| 28 Sep 2016 | CNY | 5.82 | 5.82 | 5.75 | 5.77 | 5.77 | -0.03 (-0.52%) | 7,156,320 |
| 27 Sep 2016 | CNY | 5.68 | 5.83 | 5.65 | 5.8 | 5.8 | +0.1 (+1.75%) | 9,357,041 |
| 26 Sep 2016 | CNY | 5.9 | 5.93 | 5.69 | 5.7 | 5.7 | -0.2 (-3.39%) | 16,639,056 |
| 23 Sep 2016 | CNY | 5.97 | 6 | 5.88 | 5.9 | 5.9 | -0.05 (-0.84%) | 9,837,471 |
| 22 Sep 2016 | CNY | 6.02 | 6.04 | 5.94 | 5.95 | 5.95 | -0.03 (-0.50%) | 10,959,030 |
| 21 Sep 2016 | CNY | 5.96 | 5.99 | 5.94 | 5.98 | 5.98 | +0.04 (+0.67%) | 10,214,158 |
| 20 Sep 2016 | CNY | 5.94 | 5.97 | 5.89 | 5.94 | 5.94 | +0.02 (+0.34%) | 9,899,935 |
| 19 Sep 2016 | CNY | 5.88 | 5.93 | 5.87 | 5.92 | 5.92 | +0.04 (+0.68%) | 8,005,107 |
| 14 Sep 2016 | CNY | 5.88 | 5.89 | 5.82 | 5.88 | 5.88 | -0.05 (-0.84%) | 10,343,700 |
| 13 Sep 2016 | CNY | 5.9 | 5.94 | 5.85 | 5.93 | 5.93 | +0.05 (+0.85%) | 13,632,967 |
| 12 Sep 2016 | CNY | 6.03 | 6.03 | 5.79 | 5.88 | 5.88 | -0.33 (-5.31%) | 35,837,956 |
| 9 Sep 2016 | CNY | 6.29 | 6.36 | 6.19 | 6.21 | 6.21 | -0.06 (-0.96%) | 22,906,594 |
| 8 Sep 2016 | CNY | 6.3 | 6.34 | 6.21 | 6.27 | 6.27 | -0.05 (-0.79%) | 20,291,250 |
| 7 Sep 2016 | CNY | 6.45 | 6.45 | 6.29 | 6.32 | 6.32 | -0.15 (-2.32%) | 26,219,801 |
| 6 Sep 2016 | CNY | 6.43 | 6.48 | 6.32 | 6.47 | 6.47 | -0.03 (-0.46%) | 31,680,501 |
| 5 Sep 2016 | CNY | 6.29 | 6.64 | 6.23 | 6.5 | 6.5 | +0.28 (+4.50%) | 56,201,823 |
| 2 Sep 2016 | CNY | 6.23 | 6.35 | 6.2 | 6.22 | 6.22 | +0.05 (+0.81%) | 29,758,971 |
| 1 Sep 2016 | CNY | 6.21 | 6.26 | 6.15 | 6.17 | 6.17 | +0.01 (+0.16%) | 32,973,877 |
| 31 Aug 2016 | CNY | 6.03 | 6.18 | 6.02 | 6.16 | 6.16 | +0.16 (+2.67%) | 34,499,753 |
| 30 Aug 2016 | CNY | 6.02 | 6.05 | 5.95 | 6 | 6 | -0.02 (-0.33%) | 12,134,200 |
| 29 Aug 2016 | CNY | 6 | 6.06 | 5.97 | 6.02 | 6.02 | -0.03 (-0.50%) | 12,471,390 |
| 26 Aug 2016 | CNY | 6.03 | 6.15 | 5.98 | 6.05 | 6.05 | +0.15 (+2.54%) | 28,108,621 |
| 25 Aug 2016 | CNY | 5.92 | 5.95 | 5.81 | 5.9 | 5.9 | -0.1 (-1.67%) | 16,584,216 |
| 24 Aug 2016 | CNY | 6.04 | 6.08 | 5.97 | 6 | 6 | -0.07 (-1.15%) | 15,457,911 |
| 23 Aug 2016 | CNY | 5.94 | 6.13 | 5.93 | 6.07 | 6.07 | +0.11 (+1.85%) | 19,864,967 |
| 22 Aug 2016 | CNY | 6.08 | 6.12 | 5.94 | 5.96 | 5.96 | -0.13 (-2.13%) | 16,343,834 |
| 19 Aug 2016 | CNY | 6.11 | 6.15 | 6.01 | 6.09 | 6.09 | 0.0 (0.0%) | 17,542,380 |
| 18 Aug 2016 | CNY | 6.06 | 6.18 | 6.06 | 6.09 | 6.09 | +0.03 (+0.50%) | 24,446,107 |
