| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2016 | CNY | 3.16 | 3.19 | 3.16 | 3.17 | 3.17 | +0.01 (+0.32%) | 12,550,631 |
| 25 Aug 2016 | CNY | 3.17 | 3.17 | 3.13 | 3.16 | 3.16 | -0.02 (-0.63%) | 16,137,449 |
| 24 Aug 2016 | CNY | 3.18 | 3.19 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 12,003,433 |
| 23 Aug 2016 | CNY | 3.17 | 3.2 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 12,199,369 |
| 22 Aug 2016 | CNY | 3.2 | 3.21 | 3.16 | 3.17 | 3.17 | -0.04 (-1.25%) | 21,132,276 |
| 19 Aug 2016 | CNY | 3.24 | 3.26 | 3.18 | 3.21 | 3.21 | -0.08 (-2.43%) | 46,653,946 |
| 18 Aug 2016 | CNY | 3.27 | 3.32 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 25,586,342 |
| 17 Aug 2016 | CNY | 3.29 | 3.29 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 18,476,758 |
| 16 Aug 2016 | CNY | 3.27 | 3.3 | 3.26 | 3.3 | 3.3 | +0.03 (+0.92%) | 24,235,152 |
| 15 Aug 2016 | CNY | 3.22 | 3.28 | 3.22 | 3.27 | 3.27 | +0.03 (+0.93%) | 36,588,394 |
| 12 Aug 2016 | CNY | 3.18 | 3.25 | 3.17 | 3.24 | 3.24 | +0.06 (+1.89%) | 22,136,402 |
| 11 Aug 2016 | CNY | 3.22 | 3.23 | 3.16 | 3.18 | 3.18 | -0.05 (-1.55%) | 19,472,722 |
| 10 Aug 2016 | CNY | 3.21 | 3.29 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 26,116,950 |
| 9 Aug 2016 | CNY | 3.21 | 3.23 | 3.18 | 3.22 | 3.22 | +0.01 (+0.31%) | 18,460,027 |
| 8 Aug 2016 | CNY | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | +0.09 (+2.88%) | 25,325,539 |
| 5 Aug 2016 | CNY | 3.13 | 3.14 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 10,286,280 |
| 4 Aug 2016 | CNY | 3.12 | 3.15 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 11,055,234 |
| 3 Aug 2016 | CNY | 3.1 | 3.13 | 3.09 | 3.13 | 3.13 | +0.02 (+0.64%) | 13,323,886 |
| 2 Aug 2016 | CNY | 3.09 | 3.11 | 3.08 | 3.11 | 3.11 | +0.02 (+0.65%) | 8,308,447 |
| 1 Aug 2016 | CNY | 3.13 | 3.13 | 3.05 | 3.09 | 3.09 | -0.05 (-1.59%) | 14,027,422 |
| 29 Jul 2016 | CNY | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 11,858,795 |
| 28 Jul 2016 | CNY | 3.15 | 3.18 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 19,391,392 |
| 27 Jul 2016 | CNY | 3.32 | 3.32 | 3.12 | 3.15 | 3.15 | -0.18 (-5.41%) | 43,913,280 |
| 26 Jul 2016 | CNY | 3.28 | 3.34 | 3.27 | 3.33 | 3.33 | +0.02 (+0.60%) | 27,383,656 |
| 25 Jul 2016 | CNY | 3.23 | 3.35 | 3.22 | 3.31 | 3.31 | +0.07 (+2.16%) | 39,546,720 |
| 22 Jul 2016 | CNY | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | -0.02 (-0.61%) | 16,731,608 |
| 21 Jul 2016 | CNY | 3.26 | 3.29 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 17,922,134 |
| 20 Jul 2016 | CNY | 3.25 | 3.29 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 16,193,680 |
| 19 Jul 2016 | CNY | 3.23 | 3.26 | 3.21 | 3.25 | 3.25 | +0.02 (+0.62%) | 15,499,871 |
| 18 Jul 2016 | CNY | 3.28 | 3.29 | 3.21 | 3.23 | 3.23 | -0.07 (-2.12%) | 18,736,039 |
