| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 8.79 | 8.87 | 8.6 | 8.87 | 8.87 | +0.02 (+0.23%) | 16,084,402 |
| 5 Sep 2016 | CNY | 8.92 | 8.98 | 8.73 | 8.85 | 8.85 | -0.06 (-0.67%) | 18,934,214 |
| 2 Sep 2016 | CNY | 8.79 | 8.94 | 8.7 | 8.91 | 8.91 | +0.06 (+0.68%) | 20,213,413 |
| 1 Sep 2016 | CNY | 8.62 | 9 | 8.61 | 8.85 | 8.85 | +0.18 (+2.08%) | 34,432,386 |
| 31 Aug 2016 | CNY | 8.58 | 8.76 | 8.47 | 8.67 | 8.67 | +0.04 (+0.46%) | 28,223,151 |
| 30 Aug 2016 | CNY | 8.45 | 8.74 | 8.27 | 8.63 | 8.63 | +0.22 (+2.62%) | 33,696,143 |
| 29 Aug 2016 | CNY | 8.39 | 8.55 | 8.37 | 8.41 | 8.41 | -0.01 (-0.12%) | 18,578,132 |
| 26 Aug 2016 | CNY | 8.3 | 8.55 | 8.28 | 8.42 | 8.42 | +0.07 (+0.84%) | 32,127,008 |
| 25 Aug 2016 | CNY | 8.84 | 8.88 | 8.24 | 8.35 | 8.35 | -0.81 (-8.84%) | 89,714,791 |
| 24 Aug 2016 | CNY | 9 | 9.68 | 8.99 | 9.16 | 9.16 | +0.36 (+4.09%) | 107,793,441 |
| 23 Aug 2016 | CNY | 8.79 | 8.93 | 8.75 | 8.8 | 8.8 | -0.04 (-0.45%) | 15,223,281 |
| 22 Aug 2016 | CNY | 9.06 | 9.17 | 8.83 | 8.84 | 8.84 | -0.27 (-2.96%) | 24,711,254 |
| 19 Aug 2016 | CNY | 9.25 | 9.3 | 9.1 | 9.11 | 9.11 | -0.18 (-1.94%) | 31,516,008 |
| 18 Aug 2016 | CNY | 9.2 | 9.37 | 9.07 | 9.29 | 9.29 | +0.02 (+0.22%) | 47,701,258 |
| 17 Aug 2016 | CNY | 8.84 | 9.32 | 8.75 | 9.27 | 9.27 | +0.42 (+4.75%) | 56,055,355 |
| 16 Aug 2016 | CNY | 9.03 | 9.03 | 8.78 | 8.85 | 8.85 | -0.09 (-1.01%) | 36,148,434 |
| 15 Aug 2016 | CNY | 8.73 | 9.05 | 8.71 | 8.94 | 8.94 | +0.15 (+1.71%) | 43,822,667 |
| 12 Aug 2016 | CNY | 8.68 | 8.85 | 8.65 | 8.79 | 8.79 | +0.02 (+0.23%) | 28,842,648 |
| 11 Aug 2016 | CNY | 8.74 | 8.95 | 8.64 | 8.77 | 8.77 | -0.01 (-0.11%) | 45,809,513 |
| 10 Aug 2016 | CNY | 8.9 | 8.92 | 8.62 | 8.78 | 8.78 | -0.24 (-2.66%) | 48,251,773 |
| 9 Aug 2016 | CNY | 8.92 | 9.09 | 8.88 | 9.02 | 9.02 | +0.03 (+0.33%) | 42,535,458 |
| 8 Aug 2016 | CNY | 9.1 | 9.19 | 8.82 | 8.99 | 8.99 | -0.2 (-2.18%) | 64,064,662 |
| 5 Aug 2016 | CNY | 9.38 | 9.6 | 9.03 | 9.19 | 9.19 | -0.66 (-6.70%) | 108,688,181 |
| 4 Aug 2016 | CNY | 9.4 | 10.44 | 9.33 | 9.85 | 9.85 | +0.36 (+3.79%) | 116,215,032 |
| 3 Aug 2016 | CNY | 9.5 | 9.71 | 9.24 | 9.49 | 9.49 | -0.19 (-1.96%) | 70,650,277 |
| 2 Aug 2016 | CNY | 9.84 | 9.91 | 9.4 | 9.68 | 9.68 | -0.15 (-1.53%) | 135,042,778 |
| 1 Aug 2016 | CNY | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | +0.89 (+9.96%) | 5,151,711 |
| 29 Jul 2016 | CNY | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | +0.81 (+9.96%) | 2,095,741 |
| 28 Jul 2016 | CNY | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | +0.74 (+10.01%) | 769,973 |
| 27 Jul 2016 | CNY | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | +0.67 (+9.97%) | 418,601 |
