| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2016 | CNY | 3.5294 | 3.5353 | 3.4118 | 3.4294 | 3.4294 | -0.094 (-2.67%) | 14,072,430 |
| 6 Sep 2016 | CNY | 3.5824 | 3.5824 | 3.5 | 3.5235 | 3.5235 | -0.047 (-1.32%) | 7,696,704 |
| 5 Sep 2016 | CNY | 3.5471 | 3.6294 | 3.5471 | 3.5706 | 3.5706 | +0.035 (+1.00%) | 6,688,140 |
| 2 Sep 2016 | CNY | 3.5118 | 3.5471 | 3.5059 | 3.5353 | 3.5353 | +0.012 (+0.33%) | 4,979,713 |
| 1 Sep 2016 | CNY | 3.5471 | 3.5647 | 3.5059 | 3.5235 | 3.5235 | -0.012 (-0.33%) | 8,971,121 |
| 31 Aug 2016 | CNY | 3.5882 | 3.6 | 3.5118 | 3.5353 | 3.5353 | -0.029 (-0.82%) | 9,104,571 |
| 30 Aug 2016 | CNY | 3.4941 | 3.6 | 3.4706 | 3.5647 | 3.5647 | +0.088 (+2.54%) | 10,714,625 |
| 29 Aug 2016 | CNY | 3.4588 | 3.5 | 3.4118 | 3.4765 | 3.4765 | +0.041 (+1.20%) | 9,708,188 |
| 26 Aug 2016 | CNY | 3.4059 | 3.5 | 3.3941 | 3.4353 | 3.4353 | +0.024 (+0.69%) | 10,148,518 |
| 25 Aug 2016 | CNY | 3.4412 | 3.5118 | 3.3647 | 3.4118 | 3.4118 | -0.006 (-0.17%) | 18,056,645 |
| 24 Aug 2016 | CNY | 3.5118 | 3.5118 | 3.2353 | 3.4177 | 3.4177 | +0.071 (+2.11%) | 15,894,559 |
| 23 Aug 2016 | CNY | 3.4353 | 3.5235 | 3.3235 | 3.3471 | 3.3471 | -0.018 (-0.52%) | 16,208,784 |
| 22 Aug 2016 | CNY | 3.2235 | 3.3647 | 3.2118 | 3.3647 | 3.3647 | +0.159 (+4.95%) | 12,878,734 |
| 19 Aug 2016 | CNY | 3.2 | 3.2353 | 3.1588 | 3.2059 | 3.2059 | +0.029 (+0.93%) | 7,143,036 |
| 18 Aug 2016 | CNY | 3.1529 | 3.2765 | 3.1294 | 3.1765 | 3.1765 | +0.018 (+0.56%) | 15,962,799 |
| 17 Aug 2016 | CNY | 3.1647 | 3.1882 | 3.1353 | 3.1588 | 3.1588 | -0.012 (-0.37%) | 14,220,029 |
| 16 Aug 2016 | CNY | 3.1706 | 3.1765 | 3.1471 | 3.1706 | 3.1706 | 0.0 (0.0%) | 5,343,859 |
| 15 Aug 2016 | CNY | 3.1588 | 3.1765 | 3.1235 | 3.1706 | 3.1706 | +0.006 (+0.19%) | 4,601,604 |
| 12 Aug 2016 | CNY | 3.1412 | 3.1882 | 3.1294 | 3.1647 | 3.1647 | +0.012 (+0.37%) | 3,317,550 |
| 11 Aug 2016 | CNY | 3.1647 | 3.1765 | 3.1412 | 3.1529 | 3.1529 | -0.024 (-0.74%) | 3,020,560 |
| 10 Aug 2016 | CNY | 3.1882 | 3.1882 | 3.1412 | 3.1765 | 3.1765 | -0.006 (-0.19%) | 4,868,509 |
| 9 Aug 2016 | CNY | 3.2235 | 3.2235 | 3.1647 | 3.1824 | 3.1824 | -0.024 (-0.73%) | 4,481,803 |
| 8 Aug 2016 | CNY | 3.1706 | 3.2177 | 3.1412 | 3.2059 | 3.2059 | +0.024 (+0.74%) | 4,022,793 |
| 5 Aug 2016 | CNY | 3.1882 | 3.2118 | 3.1647 | 3.1824 | 3.1824 | -0.024 (-0.73%) | 3,845,241 |
| 4 Aug 2016 | CNY | 3.2059 | 3.2118 | 3.1588 | 3.2059 | 3.2059 | 0.0 (0.0%) | 3,792,683 |
| 3 Aug 2016 | CNY | 3.2235 | 3.2235 | 3.1647 | 3.2059 | 3.2059 | -0.006 (-0.18%) | 4,464,591 |
| 2 Aug 2016 | CNY | 3.1765 | 3.2294 | 3.1588 | 3.2118 | 3.2118 | +0.024 (+0.74%) | 5,318,960 |
| 1 Aug 2016 | CNY | 3.1529 | 3.1941 | 3.0882 | 3.1882 | 3.1882 | +0.024 (+0.74%) | 5,629,663 |
| 29 Jul 2016 | CNY | 3.0706 | 3.1765 | 3.0647 | 3.1647 | 3.1647 | +0.071 (+2.28%) | 6,657,013 |
| 28 Jul 2016 | CNY | 3.0647 | 3.1059 | 3.0177 | 3.0941 | 3.0941 | -0.006 (-0.19%) | 5,079,192 |
