| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2016 | CNY | 4.7219 | 4.787 | 4.574 | 4.7633 | 4.7633 | -0.047 (-0.99%) | 74,654,710 |
| 26 Sep 2016 | CNY | 4.7278 | 4.9704 | 4.6568 | 4.8107 | 4.8107 | +0.012 (+0.25%) | 140,492,978 |
| 23 Sep 2016 | CNY | 4.4379 | 4.8343 | 4.4379 | 4.7988 | 4.7988 | +0.343 (+7.70%) | 146,554,432 |
| 22 Sep 2016 | CNY | 4.6036 | 4.7811 | 4.4438 | 4.4556 | 4.4556 | -0.071 (-1.57%) | 125,514,936 |
| 21 Sep 2016 | CNY | 4.4083 | 4.5917 | 4.3254 | 4.5266 | 4.5266 | +0.077 (+1.73%) | 87,539,901 |
| 20 Sep 2016 | CNY | 4.2012 | 4.6036 | 4.1834 | 4.4497 | 4.4497 | +0.26 (+6.21%) | 120,980,708 |
| 19 Sep 2016 | CNY | 4.1598 | 4.2189 | 4.1361 | 4.1894 | 4.1894 | +0.077 (+1.87%) | 26,691,648 |
| 14 Sep 2016 | CNY | 4.1479 | 4.1775 | 4.0828 | 4.1124 | 4.1124 | -0.106 (-2.52%) | 30,258,971 |
| 13 Sep 2016 | CNY | 4.213 | 4.2544 | 4.1243 | 4.2189 | 4.2189 | +0.059 (+1.42%) | 34,800,375 |
| 12 Sep 2016 | CNY | 4.2485 | 4.3314 | 4.1479 | 4.1598 | 4.1598 | -0.201 (-4.61%) | 49,280,732 |
| 9 Sep 2016 | CNY | 4.426 | 4.4793 | 4.3254 | 4.361 | 4.361 | -0.124 (-2.77%) | 64,270,394 |
| 8 Sep 2016 | CNY | 4.2189 | 4.5207 | 4.1953 | 4.4852 | 4.4852 | +0.189 (+4.41%) | 116,346,816 |
| 7 Sep 2016 | CNY | 4.3491 | 4.3905 | 4.2604 | 4.2959 | 4.2959 | -0.166 (-3.71%) | 87,535,632 |
| 6 Sep 2016 | CNY | 4.3491 | 4.4675 | 4.2781 | 4.4615 | 4.4615 | +0.047 (+1.07%) | 92,831,838 |
| 5 Sep 2016 | CNY | 4.2071 | 4.5385 | 4.1775 | 4.4142 | 4.4142 | +0.29 (+7.03%) | 148,680,646 |
| 2 Sep 2016 | CNY | 4.0178 | 4.2485 | 4.0178 | 4.1243 | 4.1243 | +0.118 (+2.96%) | 78,000,758 |
| 1 Sep 2016 | CNY | 4.2012 | 4.2071 | 4 | 4.0059 | 4.0059 | -0.26 (-6.10%) | 78,724,514 |
| 31 Aug 2016 | CNY | 4.2544 | 4.361 | 4.2308 | 4.2663 | 4.2663 | +0.03 (+0.70%) | 54,155,385 |
| 30 Aug 2016 | CNY | 4.2781 | 4.3432 | 4.213 | 4.2367 | 4.2367 | -0.018 (-0.42%) | 40,948,929 |
| 29 Aug 2016 | CNY | 4.2071 | 4.284 | 4.142 | 4.2544 | 4.2544 | +0.053 (+1.27%) | 43,400,002 |
| 26 Aug 2016 | CNY | 4.2367 | 4.2899 | 4.1834 | 4.2012 | 4.2012 | -0.106 (-2.47%) | 60,345,504 |
| 25 Aug 2016 | CNY | 4.1953 | 4.4201 | 4.1716 | 4.3077 | 4.3077 | +0.077 (+1.82%) | 97,981,358 |
| 24 Aug 2016 | CNY | 4.2722 | 4.2899 | 4.1657 | 4.2308 | 4.2308 | -0.024 (-0.55%) | 53,122,435 |
| 23 Aug 2016 | CNY | 4.3728 | 4.3965 | 4.1539 | 4.2544 | 4.2544 | -0.178 (-4.01%) | 73,499,987 |
| 22 Aug 2016 | CNY | 4.4556 | 4.6095 | 4.4083 | 4.432 | 4.432 | +0.024 (+0.54%) | 94,505,405 |
| 19 Aug 2016 | CNY | 4.4024 | 4.4675 | 4.2959 | 4.4083 | 4.4083 | -0.047 (-1.06%) | 68,736,104 |
| 18 Aug 2016 | CNY | 4.4438 | 4.6331 | 4.3314 | 4.4556 | 4.4556 | -0.006 (-0.13%) | 124,432,377 |
| 17 Aug 2016 | CNY | 4.6036 | 4.6095 | 4.426 | 4.4615 | 4.4615 | -0.237 (-5.04%) | 141,975,940 |
| 16 Aug 2016 | CNY | 4.2249 | 4.6982 | 4.1953 | 4.6982 | 4.6982 | +0.426 (+9.97%) | 236,223,599 |
| 15 Aug 2016 | CNY | 4.213 | 4.4142 | 4.1302 | 4.2722 | 4.2722 | +0.035 (+0.84%) | 152,328,826 |
