| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 3.5 | 3.58 | 3.48 | 3.54 | 3.54 | +0.07 (+2.02%) | 16,380,728 |
| 12 Sep 2016 | CNY | 3.48 | 3.58 | 3.46 | 3.47 | 3.47 | -0.07 (-1.98%) | 20,511,756 |
| 9 Sep 2016 | CNY | 3.61 | 3.69 | 3.54 | 3.54 | 3.54 | +0.03 (+0.85%) | 37,374,955 |
| 8 Sep 2016 | CNY | 3.43 | 3.51 | 3.41 | 3.51 | 3.51 | +0.08 (+2.33%) | 20,114,359 |
| 7 Sep 2016 | CNY | 3.41 | 3.45 | 3.39 | 3.43 | 3.43 | +0.02 (+0.59%) | 11,727,930 |
| 6 Sep 2016 | CNY | 3.36 | 3.41 | 3.35 | 3.41 | 3.41 | +0.06 (+1.79%) | 10,493,859 |
| 5 Sep 2016 | CNY | 3.33 | 3.38 | 3.33 | 3.35 | 3.35 | +0.03 (+0.90%) | 11,389,243 |
| 2 Sep 2016 | CNY | 3.31 | 3.34 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 7,602,186 |
| 1 Sep 2016 | CNY | 3.31 | 3.33 | 3.29 | 3.3 | 3.3 | -0.01 (-0.30%) | 8,312,045 |
| 31 Aug 2016 | CNY | 3.36 | 3.39 | 3.26 | 3.31 | 3.31 | -0.11 (-3.22%) | 27,947,699 |
| 30 Aug 2016 | CNY | 3.41 | 3.43 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 6,171,972 |
| 29 Aug 2016 | CNY | 3.42 | 3.43 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 8,274,200 |
| 26 Aug 2016 | CNY | 3.4 | 3.43 | 3.4 | 3.41 | 3.41 | 0.0 (0.0%) | 5,295,963 |
| 25 Aug 2016 | CNY | 3.41 | 3.44 | 3.38 | 3.41 | 3.41 | -0.03 (-0.87%) | 9,839,078 |
| 24 Aug 2016 | CNY | 3.42 | 3.47 | 3.4 | 3.44 | 3.44 | +0.02 (+0.58%) | 8,729,025 |
| 23 Aug 2016 | CNY | 3.42 | 3.45 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 8,378,100 |
| 22 Aug 2016 | CNY | 3.48 | 3.49 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 9,812,409 |
| 19 Aug 2016 | CNY | 3.46 | 3.5 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 10,179,843 |
| 18 Aug 2016 | CNY | 3.48 | 3.55 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 20,041,500 |
| 17 Aug 2016 | CNY | 3.44 | 3.49 | 3.41 | 3.48 | 3.48 | +0.04 (+1.16%) | 19,417,709 |
| 16 Aug 2016 | CNY | 3.4 | 3.44 | 3.38 | 3.44 | 3.44 | +0.04 (+1.18%) | 16,803,329 |
| 15 Aug 2016 | CNY | 3.35 | 3.42 | 3.34 | 3.4 | 3.4 | +0.05 (+1.49%) | 15,030,333 |
| 12 Aug 2016 | CNY | 3.35 | 3.38 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 15,384,367 |
| 11 Aug 2016 | CNY | 3.42 | 3.45 | 3.33 | 3.35 | 3.35 | -0.09 (-2.62%) | 16,057,487 |
| 10 Aug 2016 | CNY | 3.43 | 3.5 | 3.43 | 3.44 | 3.44 | 0.0 (0.0%) | 15,098,321 |
| 9 Aug 2016 | CNY | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 11,401,320 |
| 8 Aug 2016 | CNY | 3.38 | 3.45 | 3.36 | 3.44 | 3.44 | +0.1 (+2.99%) | 20,645,300 |
| 5 Aug 2016 | CNY | 3.37 | 3.43 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 21,317,550 |
| 4 Aug 2016 | CNY | 3.35 | 3.43 | 3.34 | 3.36 | 3.36 | +0.04 (+1.20%) | 21,089,186 |
| 3 Aug 2016 | CNY | 3.25 | 3.34 | 3.24 | 3.32 | 3.32 | +0.07 (+2.15%) | 19,905,550 |
