| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 5.52 | 5.75 | 5.43 | 5.69 | 5.69 | +0.17 (+3.08%) | 20,233,022 |
| 12 Sep 2016 | CNY | 5.42 | 5.64 | 5.4 | 5.52 | 5.52 | -0.01 (-0.18%) | 13,233,699 |
| 9 Sep 2016 | CNY | 5.49 | 5.56 | 5.46 | 5.53 | 5.53 | +0.04 (+0.73%) | 9,853,371 |
| 8 Sep 2016 | CNY | 5.49 | 5.51 | 5.43 | 5.49 | 5.49 | 0.0 (0.0%) | 5,812,632 |
| 7 Sep 2016 | CNY | 5.46 | 5.52 | 5.45 | 5.49 | 5.49 | +0.02 (+0.37%) | 8,364,987 |
| 6 Sep 2016 | CNY | 5.42 | 5.48 | 5.38 | 5.47 | 5.47 | +0.02 (+0.37%) | 5,045,327 |
| 5 Sep 2016 | CNY | 5.44 | 5.49 | 5.41 | 5.45 | 5.45 | +0.01 (+0.18%) | 4,142,356 |
| 2 Sep 2016 | CNY | 5.41 | 5.49 | 5.4 | 5.44 | 5.44 | 0.0 (0.0%) | 3,693,805 |
| 1 Sep 2016 | CNY | 5.42 | 5.47 | 5.41 | 5.44 | 5.44 | +0.03 (+0.55%) | 3,711,438 |
| 31 Aug 2016 | CNY | 5.42 | 5.43 | 5.38 | 5.41 | 5.41 | -0.03 (-0.55%) | 2,859,179 |
| 30 Aug 2016 | CNY | 5.46 | 5.49 | 5.4 | 5.44 | 5.44 | 0.0 (0.0%) | 3,361,932 |
| 29 Aug 2016 | CNY | 5.35 | 5.49 | 5.35 | 5.44 | 5.44 | +0.06 (+1.12%) | 4,997,096 |
| 26 Aug 2016 | CNY | 5.37 | 5.43 | 5.37 | 5.38 | 5.38 | 0.0 (0.0%) | 2,953,003 |
| 25 Aug 2016 | CNY | 5.46 | 5.5 | 5.34 | 5.38 | 5.38 | -0.11 (-2.00%) | 4,793,247 |
| 24 Aug 2016 | CNY | 5.52 | 5.54 | 5.46 | 5.49 | 5.49 | -0.02 (-0.36%) | 3,629,875 |
| 23 Aug 2016 | CNY | 5.43 | 5.55 | 5.42 | 5.51 | 5.51 | +0.08 (+1.47%) | 8,106,753 |
| 22 Aug 2016 | CNY | 5.42 | 5.51 | 5.41 | 5.43 | 5.43 | +0.01 (+0.18%) | 7,600,723 |
| 19 Aug 2016 | CNY | 5.45 | 5.46 | 5.4 | 5.42 | 5.42 | -0.03 (-0.55%) | 4,807,276 |
| 18 Aug 2016 | CNY | 5.43 | 5.48 | 5.43 | 5.45 | 5.45 | 0.0 (0.0%) | 5,515,436 |
| 17 Aug 2016 | CNY | 5.46 | 5.47 | 5.42 | 5.45 | 5.45 | 0.0 (0.0%) | 4,828,793 |
| 16 Aug 2016 | CNY | 5.44 | 5.49 | 5.43 | 5.45 | 5.45 | +0.01 (+0.18%) | 7,307,232 |
| 15 Aug 2016 | CNY | 5.35 | 5.47 | 5.35 | 5.44 | 5.44 | +0.07 (+1.30%) | 14,944,491 |
| 12 Aug 2016 | CNY | 5.28 | 5.37 | 5.28 | 5.37 | 5.37 | +0.1 (+1.90%) | 4,136,315 |
| 11 Aug 2016 | CNY | 5.37 | 5.39 | 5.27 | 5.27 | 5.27 | -0.11 (-2.04%) | 5,665,014 |
| 10 Aug 2016 | CNY | 5.43 | 5.48 | 5.37 | 5.38 | 5.38 | -0.02 (-0.37%) | 5,512,341 |
| 9 Aug 2016 | CNY | 5.4 | 5.42 | 5.36 | 5.4 | 5.4 | +0.01 (+0.19%) | 4,952,666 |
| 8 Aug 2016 | CNY | 5.31 | 5.4 | 5.28 | 5.39 | 5.39 | +0.06 (+1.13%) | 5,795,725 |
| 5 Aug 2016 | CNY | 5.3 | 5.36 | 5.27 | 5.33 | 5.33 | +0.01 (+0.19%) | 5,275,856 |
| 4 Aug 2016 | CNY | 5.32 | 5.35 | 5.3 | 5.32 | 5.32 | 0.0 (0.0%) | 4,630,058 |
| 3 Aug 2016 | CNY | 5.3 | 5.36 | 5.29 | 5.32 | 5.32 | -0.03 (-0.56%) | 6,809,173 |
