| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2016 | CNY | 5.66 | 5.73 | 5.62 | 5.64 | 5.64 | +0.02 (+0.36%) | 8,338,528 |
| 21 Sep 2016 | CNY | 5.55 | 5.63 | 5.53 | 5.62 | 5.62 | +0.04 (+0.72%) | 6,333,302 |
| 20 Sep 2016 | CNY | 5.47 | 5.64 | 5.47 | 5.58 | 5.58 | +0.09 (+1.64%) | 6,817,754 |
| 19 Sep 2016 | CNY | 5.4 | 5.52 | 5.39 | 5.49 | 5.49 | +0.1 (+1.86%) | 6,195,203 |
| 14 Sep 2016 | CNY | 5.43 | 5.46 | 5.34 | 5.39 | 5.39 | -0.07 (-1.28%) | 4,768,950 |
| 13 Sep 2016 | CNY | 5.35 | 5.47 | 5.35 | 5.46 | 5.46 | +0.12 (+2.25%) | 6,779,763 |
| 12 Sep 2016 | CNY | 5.47 | 5.48 | 5.32 | 5.34 | 5.34 | -0.21 (-3.78%) | 8,233,336 |
| 9 Sep 2016 | CNY | 5.62 | 5.63 | 5.54 | 5.55 | 5.55 | -0.09 (-1.60%) | 4,907,813 |
| 8 Sep 2016 | CNY | 5.58 | 5.64 | 5.57 | 5.64 | 5.64 | +0.03 (+0.53%) | 5,579,482 |
| 7 Sep 2016 | CNY | 5.64 | 5.7 | 5.58 | 5.61 | 5.61 | -0.03 (-0.53%) | 10,464,750 |
| 6 Sep 2016 | CNY | 5.55 | 5.65 | 5.52 | 5.64 | 5.64 | +0.09 (+1.62%) | 7,833,096 |
| 5 Sep 2016 | CNY | 5.55 | 5.64 | 5.51 | 5.55 | 5.55 | 0.0 (0.0%) | 7,477,858 |
| 2 Sep 2016 | CNY | 5.5 | 5.6 | 5.49 | 5.55 | 5.55 | +0.01 (+0.18%) | 5,904,546 |
| 1 Sep 2016 | CNY | 5.71 | 5.78 | 5.52 | 5.54 | 5.54 | -0.11 (-1.95%) | 9,939,414 |
| 31 Aug 2016 | CNY | 5.58 | 5.69 | 5.53 | 5.65 | 5.65 | +0.07 (+1.25%) | 7,813,560 |
| 30 Aug 2016 | CNY | 5.62 | 5.65 | 5.54 | 5.58 | 5.58 | -0.03 (-0.53%) | 5,461,917 |
| 29 Aug 2016 | CNY | 5.61 | 5.68 | 5.56 | 5.61 | 5.61 | +0.03 (+0.54%) | 5,147,586 |
| 26 Aug 2016 | CNY | 5.54 | 5.66 | 5.52 | 5.58 | 5.58 | +0.04 (+0.72%) | 6,165,257 |
| 25 Aug 2016 | CNY | 5.61 | 5.63 | 5.45 | 5.54 | 5.54 | -0.11 (-1.95%) | 8,762,714 |
| 24 Aug 2016 | CNY | 5.73 | 5.73 | 5.62 | 5.65 | 5.65 | -0.08 (-1.40%) | 7,383,660 |
| 23 Aug 2016 | CNY | 5.81 | 5.88 | 5.61 | 5.73 | 5.73 | -0.05 (-0.87%) | 11,759,412 |
| 22 Aug 2016 | CNY | 5.73 | 5.9 | 5.7 | 5.78 | 5.78 | +0.05 (+0.87%) | 15,047,307 |
| 19 Aug 2016 | CNY | 5.78 | 5.81 | 5.65 | 5.73 | 5.73 | -0.05 (-0.87%) | 11,600,000 |
| 18 Aug 2016 | CNY | 5.64 | 5.92 | 5.64 | 5.78 | 5.78 | +0.1 (+1.76%) | 21,166,619 |
| 17 Aug 2016 | CNY | 5.7 | 5.72 | 5.62 | 5.68 | 5.68 | -0.05 (-0.87%) | 9,044,609 |
| 16 Aug 2016 | CNY | 5.69 | 5.82 | 5.64 | 5.73 | 5.73 | +0.04 (+0.70%) | 16,452,183 |
| 15 Aug 2016 | CNY | 5.62 | 5.78 | 5.58 | 5.69 | 5.69 | +0.15 (+2.71%) | 22,184,751 |
| 12 Aug 2016 | CNY | 5.37 | 5.55 | 5.35 | 5.54 | 5.54 | +0.16 (+2.97%) | 8,663,404 |
| 11 Aug 2016 | CNY | 5.53 | 5.56 | 5.36 | 5.38 | 5.38 | -0.17 (-3.06%) | 7,283,765 |
| 10 Aug 2016 | CNY | 5.54 | 5.57 | 5.51 | 5.55 | 5.55 | 0.0 (0.0%) | 6,037,702 |
