| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2016 | CNY | 4.61 | 4.75 | 4.61 | 4.65 | 4.65 | +0.04 (+0.87%) | 9,692,436 |
| 2 Sep 2016 | CNY | 4.61 | 4.68 | 4.58 | 4.61 | 4.61 | 0.0 (0.0%) | 8,536,391 |
| 1 Sep 2016 | CNY | 4.7 | 4.72 | 4.61 | 4.61 | 4.61 | -0.13 (-2.74%) | 13,947,057 |
| 31 Aug 2016 | CNY | 4.65 | 4.78 | 4.61 | 4.74 | 4.74 | +0.11 (+2.38%) | 21,206,316 |
| 30 Aug 2016 | CNY | 4.62 | 4.67 | 4.59 | 4.63 | 4.63 | +0.01 (+0.22%) | 9,611,720 |
| 29 Aug 2016 | CNY | 4.53 | 4.65 | 4.53 | 4.62 | 4.62 | +0.07 (+1.54%) | 9,832,449 |
| 26 Aug 2016 | CNY | 4.58 | 4.61 | 4.54 | 4.55 | 4.55 | -0.02 (-0.44%) | 8,428,075 |
| 25 Aug 2016 | CNY | 4.63 | 4.64 | 4.5 | 4.57 | 4.57 | -0.08 (-1.72%) | 13,661,507 |
| 24 Aug 2016 | CNY | 4.7 | 4.71 | 4.64 | 4.65 | 4.65 | -0.04 (-0.85%) | 8,781,045 |
| 23 Aug 2016 | CNY | 4.67 | 4.76 | 4.65 | 4.69 | 4.69 | -0.01 (-0.21%) | 13,364,208 |
| 22 Aug 2016 | CNY | 4.78 | 4.8 | 4.67 | 4.7 | 4.7 | -0.08 (-1.67%) | 16,706,404 |
| 19 Aug 2016 | CNY | 4.82 | 4.85 | 4.73 | 4.78 | 4.78 | -0.11 (-2.25%) | 25,774,632 |
| 18 Aug 2016 | CNY | 4.69 | 5.1 | 4.69 | 4.89 | 4.89 | +0.17 (+3.60%) | 53,338,946 |
| 17 Aug 2016 | CNY | 4.73 | 4.78 | 4.63 | 4.72 | 4.72 | +0.03 (+0.64%) | 24,286,863 |
| 16 Aug 2016 | CNY | 4.78 | 4.8 | 4.67 | 4.69 | 4.69 | -0.08 (-1.68%) | 29,352,398 |
| 15 Aug 2016 | CNY | 4.61 | 4.85 | 4.61 | 4.77 | 4.77 | +0.16 (+3.47%) | 55,685,899 |
| 12 Aug 2016 | CNY | 4.38 | 4.66 | 4.37 | 4.61 | 4.61 | +0.23 (+5.25%) | 36,176,049 |
| 11 Aug 2016 | CNY | 4.44 | 4.44 | 4.37 | 4.38 | 4.38 | -0.05 (-1.13%) | 6,694,089 |
| 10 Aug 2016 | CNY | 4.48 | 4.49 | 4.43 | 4.43 | 4.43 | -0.03 (-0.67%) | 9,799,808 |
| 9 Aug 2016 | CNY | 4.46 | 4.49 | 4.43 | 4.46 | 4.46 | -0.01 (-0.22%) | 11,327,754 |
| 8 Aug 2016 | CNY | 4.4 | 4.52 | 4.38 | 4.47 | 4.47 | +0.05 (+1.13%) | 17,030,636 |
| 5 Aug 2016 | CNY | 4.42 | 4.48 | 4.39 | 4.42 | 4.42 | +0.01 (+0.23%) | 19,078,528 |
| 4 Aug 2016 | CNY | 4.31 | 4.42 | 4.3 | 4.41 | 4.41 | +0.07 (+1.61%) | 14,956,310 |
| 3 Aug 2016 | CNY | 4.29 | 4.36 | 4.26 | 4.34 | 4.34 | +0.05 (+1.17%) | 11,212,524 |
| 2 Aug 2016 | CNY | 4.28 | 4.29 | 4.25 | 4.29 | 4.29 | +0.02 (+0.47%) | 6,101,815 |
| 1 Aug 2016 | CNY | 4.36 | 4.36 | 4.23 | 4.27 | 4.27 | -0.09 (-2.06%) | 10,897,830 |
| 29 Jul 2016 | CNY | 4.35 | 4.39 | 4.33 | 4.36 | 4.36 | -0.06 (-1.36%) | 9,590,686 |
| 28 Jul 2016 | CNY | 4.35 | 4.44 | 4.33 | 4.42 | 4.42 | +0.08 (+1.84%) | 11,027,257 |
| 27 Jul 2016 | CNY | 4.46 | 4.48 | 4.31 | 4.34 | 4.34 | -0.12 (-2.69%) | 13,209,653 |
| 26 Jul 2016 | CNY | 4.41 | 4.47 | 4.39 | 4.46 | 4.46 | +0.09 (+2.06%) | 13,704,002 |
