| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2016 | CNY | 3.18 | 3.23 | 3.17 | 3.22 | 3.22 | +0.03 (+0.94%) | 21,988,635 |
| 17 Oct 2016 | CNY | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -0.05 (-1.54%) | 27,481,585 |
| 14 Oct 2016 | CNY | 3.22 | 3.26 | 3.19 | 3.24 | 3.24 | -0.05 (-1.52%) | 43,645,252 |
| 13 Oct 2016 | CNY | 3.16 | 3.48 | 3.14 | 3.29 | 3.29 | +0.13 (+4.11%) | 82,381,170 |
| 12 Oct 2016 | CNY | 3.15 | 3.17 | 3.13 | 3.16 | 3.16 | 0.0 (0.0%) | 15,191,142 |
| 11 Oct 2016 | CNY | 3.14 | 3.17 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 13,649,780 |
| 10 Oct 2016 | CNY | 3.11 | 3.17 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 23,355,147 |
| 30 Sep 2016 | CNY | 3.09 | 3.11 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 10,243,193 |
| 29 Sep 2016 | CNY | 3.07 | 3.12 | 3.06 | 3.1 | 3.1 | +0.03 (+0.98%) | 14,922,925 |
| 28 Sep 2016 | CNY | 3.08 | 3.08 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 8,768,600 |
| 27 Sep 2016 | CNY | 3.06 | 3.08 | 3.05 | 3.08 | 3.08 | +0.02 (+0.65%) | 10,459,479 |
| 26 Sep 2016 | CNY | 3.11 | 3.12 | 3.06 | 3.06 | 3.06 | -0.05 (-1.61%) | 12,518,874 |
| 23 Sep 2016 | CNY | 3.14 | 3.14 | 3.1 | 3.11 | 3.11 | -0.03 (-0.96%) | 9,450,292 |
| 22 Sep 2016 | CNY | 3.13 | 3.15 | 3.11 | 3.14 | 3.14 | +0.02 (+0.64%) | 12,298,204 |
| 21 Sep 2016 | CNY | 3.12 | 3.13 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 9,108,808 |
| 20 Sep 2016 | CNY | 3.11 | 3.13 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 8,809,424 |
| 19 Sep 2016 | CNY | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | +0.02 (+0.65%) | 9,319,228 |
| 14 Sep 2016 | CNY | 3.09 | 3.1 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 9,466,487 |
| 13 Sep 2016 | CNY | 3.09 | 3.11 | 3.07 | 3.11 | 3.11 | +0.03 (+0.97%) | 12,286,226 |
| 12 Sep 2016 | CNY | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | -0.09 (-2.84%) | 22,726,828 |
| 9 Sep 2016 | CNY | 3.17 | 3.19 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 13,220,749 |
| 8 Sep 2016 | CNY | 3.18 | 3.19 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 10,569,469 |
| 7 Sep 2016 | CNY | 3.18 | 3.2 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 20,873,328 |
| 6 Sep 2016 | CNY | 3.14 | 3.18 | 3.13 | 3.17 | 3.17 | +0.03 (+0.96%) | 18,314,508 |
| 5 Sep 2016 | CNY | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | +0.01 (+0.32%) | 13,020,915 |
| 2 Sep 2016 | CNY | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 16,439,873 |
| 1 Sep 2016 | CNY | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -0.05 (-1.57%) | 13,584,900 |
| 31 Aug 2016 | CNY | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 11,267,320 |
| 30 Aug 2016 | CNY | 3.17 | 3.19 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 11,859,446 |
| 29 Aug 2016 | CNY | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 12,061,902 |
