| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 8.3154 | 8.5077 | 8.3077 | 8.4846 | 8.4846 | +0.154 (+1.85%) | 9,763,539 |
| 5 Sep 2016 | CNY | 8.2692 | 8.3692 | 8.2539 | 8.3308 | 8.3308 | +0.069 (+0.84%) | 5,264,610 |
| 2 Sep 2016 | CNY | 8.2154 | 8.3385 | 8.2 | 8.2615 | 8.2615 | +0.031 (+0.37%) | 4,760,301 |
| 1 Sep 2016 | CNY | 8.3462 | 8.3923 | 8.2231 | 8.2308 | 8.2308 | -0.138 (-1.65%) | 5,707,328 |
| 31 Aug 2016 | CNY | 8.3 | 8.4077 | 8.3 | 8.3692 | 8.3692 | +0.038 (+0.46%) | 4,926,741 |
| 30 Aug 2016 | CNY | 8.3231 | 8.4 | 8.2923 | 8.3308 | 8.3308 | +0.008 (+0.09%) | 4,955,550 |
| 29 Aug 2016 | CNY | 8.3692 | 8.4231 | 8.2923 | 8.3231 | 8.3231 | -0.123 (-1.46%) | 7,875,215 |
| 26 Aug 2016 | CNY | 8.4385 | 8.5308 | 8.4308 | 8.4462 | 8.4462 | +0.015 (+0.18%) | 5,247,080 |
| 25 Aug 2016 | CNY | 8.4615 | 8.4615 | 8.3539 | 8.4308 | 8.4308 | -0.061 (-0.72%) | 8,033,454 |
| 24 Aug 2016 | CNY | 8.5308 | 8.5769 | 8.4462 | 8.4923 | 8.4923 | -0.038 (-0.45%) | 6,690,359 |
| 23 Aug 2016 | CNY | 8.4615 | 8.5615 | 8.4308 | 8.5308 | 8.5308 | +0.054 (+0.64%) | 7,632,119 |
| 22 Aug 2016 | CNY | 8.6462 | 8.6769 | 8.4615 | 8.4769 | 8.4769 | -0.169 (-1.96%) | 12,729,347 |
| 19 Aug 2016 | CNY | 8.7846 | 8.7846 | 8.5539 | 8.6462 | 8.6462 | -0.146 (-1.66%) | 16,634,191 |
| 18 Aug 2016 | CNY | 8.6308 | 8.8077 | 8.5 | 8.7923 | 8.7923 | +0.169 (+1.96%) | 23,369,522 |
| 17 Aug 2016 | CNY | 8.5 | 8.7539 | 8.5 | 8.6231 | 8.6231 | +0.131 (+1.54%) | 18,803,171 |
| 16 Aug 2016 | CNY | 8.4846 | 8.6615 | 8.4692 | 8.4923 | 8.4923 | +0.023 (+0.27%) | 16,932,299 |
| 15 Aug 2016 | CNY | 8.2231 | 8.5077 | 8.2154 | 8.4692 | 8.4692 | +0.185 (+2.23%) | 17,843,103 |
| 12 Aug 2016 | CNY | 8.2462 | 8.2923 | 8.0308 | 8.2846 | 8.2846 | +0.054 (+0.65%) | 11,403,091 |
| 11 Aug 2016 | CNY | 8.4231 | 8.4615 | 8.2154 | 8.2308 | 8.2308 | -0.2 (-2.37%) | 10,446,454 |
| 10 Aug 2016 | CNY | 8.5077 | 8.5077 | 8.3692 | 8.4308 | 8.4308 | -0.085 (-0.99%) | 12,246,042 |
| 9 Aug 2016 | CNY | 8.4615 | 8.5462 | 8.4077 | 8.5154 | 8.5154 | +0.008 (+0.09%) | 14,940,946 |
| 8 Aug 2016 | CNY | 8.2692 | 8.5154 | 8.2615 | 8.5077 | 8.5077 | +0.215 (+2.60%) | 14,162,083 |
| 5 Aug 2016 | CNY | 8.3308 | 8.5692 | 8.2539 | 8.2923 | 8.2923 | -0.038 (-0.46%) | 15,922,725 |
| 4 Aug 2016 | CNY | 8.3154 | 8.4308 | 8.2462 | 8.3308 | 8.3308 | -0.054 (-0.64%) | 11,427,054 |
| 3 Aug 2016 | CNY | 8.0692 | 8.5154 | 8.0385 | 8.3846 | 8.3846 | +0.231 (+2.83%) | 26,734,466 |
| 2 Aug 2016 | CNY | 7.8692 | 8.1846 | 7.8154 | 8.1539 | 8.1539 | +0.292 (+3.72%) | 10,672,442 |
| 1 Aug 2016 | CNY | 8.1539 | 8.1615 | 7.7769 | 7.8615 | 7.8615 | -0.377 (-4.58%) | 13,047,687 |
| 29 Jul 2016 | CNY | 8.2077 | 8.4846 | 8.2 | 8.2385 | 8.2385 | +0.015 (+0.19%) | 15,213,385 |
| 28 Jul 2016 | CNY | 8.1308 | 8.3 | 8.0154 | 8.2231 | 8.2231 | +0.077 (+0.94%) | 10,901,075 |
| 27 Jul 2016 | CNY | 8.5077 | 8.5308 | 7.8923 | 8.1462 | 8.1462 | -0.361 (-4.25%) | 18,486,708 |
