| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | CNY | 7.12 | 7.15 | 7.08 | 7.13 | 7.13 | 0.0 (0.0%) | 4,800,539 |
| 29 Sep 2016 | CNY | 7.11 | 7.18 | 7.09 | 7.13 | 7.13 | +0.04 (+0.56%) | 3,916,546 |
| 28 Sep 2016 | CNY | 7.1 | 7.13 | 7.01 | 7.09 | 7.09 | +0.05 (+0.71%) | 3,712,285 |
| 27 Sep 2016 | CNY | 6.96 | 7.05 | 6.93 | 7.04 | 7.04 | +0.08 (+1.15%) | 5,033,227 |
| 26 Sep 2016 | CNY | 7.13 | 7.17 | 6.94 | 6.96 | 6.96 | -0.19 (-2.66%) | 5,665,970 |
| 23 Sep 2016 | CNY | 7.1 | 7.18 | 7.09 | 7.15 | 7.15 | +0.05 (+0.70%) | 5,648,529 |
| 22 Sep 2016 | CNY | 7.12 | 7.16 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 4,206,129 |
| 21 Sep 2016 | CNY | 7.11 | 7.13 | 7.06 | 7.1 | 7.1 | -0.01 (-0.14%) | 4,753,991 |
| 20 Sep 2016 | CNY | 7.07 | 7.11 | 7.01 | 7.11 | 7.11 | +0.05 (+0.71%) | 5,837,326 |
| 19 Sep 2016 | CNY | 7.07 | 7.1 | 6.98 | 7.06 | 7.06 | +0.05 (+0.71%) | 6,336,078 |
| 14 Sep 2016 | CNY | 6.96 | 7.14 | 6.94 | 7.01 | 7.01 | +0.02 (+0.29%) | 9,109,927 |
| 13 Sep 2016 | CNY | 7.02 | 7.03 | 6.92 | 6.99 | 6.99 | -0.05 (-0.71%) | 9,219,100 |
| 12 Sep 2016 | CNY | 7.06 | 7.07 | 6.93 | 7.04 | 7.04 | -0.15 (-2.09%) | 15,899,023 |
| 9 Sep 2016 | CNY | 7.38 | 7.4 | 7.15 | 7.19 | 7.19 | -0.19 (-2.57%) | 18,707,206 |
| 8 Sep 2016 | CNY | 7.32 | 7.43 | 7.32 | 7.38 | 7.38 | +0.02 (+0.27%) | 15,018,715 |
| 7 Sep 2016 | CNY | 7.35 | 7.43 | 7.3 | 7.36 | 7.36 | -0.08 (-1.08%) | 17,757,447 |
| 6 Sep 2016 | CNY | 7.44 | 7.44 | 7.26 | 7.44 | 7.44 | +0.03 (+0.40%) | 7,471,809 |
| 5 Sep 2016 | CNY | 7.41 | 7.47 | 7.37 | 7.41 | 7.41 | +0.01 (+0.14%) | 5,671,473 |
| 2 Sep 2016 | CNY | 7.41 | 7.41 | 7.32 | 7.4 | 7.4 | +0.01 (+0.14%) | 5,824,498 |
| 1 Sep 2016 | CNY | 7.46 | 7.46 | 7.36 | 7.39 | 7.39 | -0.08 (-1.07%) | 8,355,296 |
| 31 Aug 2016 | CNY | 7.38 | 7.48 | 7.33 | 7.47 | 7.47 | +0.07 (+0.95%) | 8,165,035 |
| 30 Aug 2016 | CNY | 7.47 | 7.51 | 7.35 | 7.4 | 7.4 | -0.06 (-0.80%) | 6,197,531 |
| 29 Aug 2016 | CNY | 7.43 | 7.53 | 7.37 | 7.46 | 7.46 | +0.03 (+0.40%) | 7,352,317 |
| 26 Aug 2016 | CNY | 7.47 | 7.51 | 7.39 | 7.43 | 7.43 | 0.0 (0.0%) | 7,969,208 |
| 25 Aug 2016 | CNY | 7.39 | 7.48 | 7.34 | 7.43 | 7.43 | -0.03 (-0.40%) | 10,345,098 |
| 24 Aug 2016 | CNY | 7.56 | 7.66 | 7.37 | 7.46 | 7.46 | -0.19 (-2.48%) | 20,309,250 |
| 23 Aug 2016 | CNY | 8.2 | 8.34 | 7.56 | 7.65 | 7.65 | -0.24 (-3.04%) | 51,508,098 |
| 22 Aug 2016 | CNY | 7.85 | 8.19 | 7.82 | 7.89 | 7.89 | -0.01 (-0.13%) | 13,728,165 |
| 19 Aug 2016 | CNY | 7.86 | 7.96 | 7.74 | 7.9 | 7.9 | +0.1 (+1.28%) | 17,323,008 |
| 18 Aug 2016 | CNY | 7.9 | 7.98 | 7.77 | 7.8 | 7.8 | -0.06 (-0.76%) | 13,705,801 |
