| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 7.42 | 7.45 | 7.38 | 7.42 | 7.42 | +0.04 (+0.54%) | 3,601,479 |
| 12 Sep 2016 | CNY | 7.55 | 7.56 | 7.37 | 7.38 | 7.38 | -0.32 (-4.16%) | 6,812,412 |
| 9 Sep 2016 | CNY | 7.75 | 7.83 | 7.67 | 7.7 | 7.7 | -0.06 (-0.77%) | 5,110,538 |
| 8 Sep 2016 | CNY | 7.76 | 7.77 | 7.7 | 7.76 | 7.76 | 0.0 (0.0%) | 4,876,807 |
| 7 Sep 2016 | CNY | 7.68 | 7.8 | 7.61 | 7.76 | 7.76 | +0.05 (+0.65%) | 8,459,322 |
| 6 Sep 2016 | CNY | 7.65 | 7.72 | 7.5 | 7.71 | 7.71 | +0.03 (+0.39%) | 6,610,486 |
| 5 Sep 2016 | CNY | 7.7 | 7.74 | 7.61 | 7.68 | 7.68 | 0.0 (0.0%) | 5,031,878 |
| 2 Sep 2016 | CNY | 7.59 | 7.76 | 7.53 | 7.68 | 7.68 | +0.07 (+0.92%) | 6,880,946 |
| 1 Sep 2016 | CNY | 7.61 | 7.68 | 7.56 | 7.61 | 7.61 | -0.01 (-0.13%) | 4,952,158 |
| 31 Aug 2016 | CNY | 7.56 | 7.67 | 7.49 | 7.62 | 7.62 | +0.04 (+0.53%) | 6,946,633 |
| 30 Aug 2016 | CNY | 7.53 | 7.62 | 7.51 | 7.58 | 7.58 | +0.03 (+0.40%) | 3,763,700 |
| 29 Aug 2016 | CNY | 7.43 | 7.55 | 7.41 | 7.55 | 7.55 | +0.12 (+1.62%) | 4,312,153 |
| 26 Aug 2016 | CNY | 7.48 | 7.55 | 7.4 | 7.43 | 7.43 | -0.02 (-0.27%) | 5,822,574 |
| 25 Aug 2016 | CNY | 7.57 | 7.61 | 7.37 | 7.45 | 7.45 | -0.16 (-2.10%) | 5,784,856 |
| 24 Aug 2016 | CNY | 7.7 | 7.75 | 7.5 | 7.61 | 7.61 | -0.07 (-0.91%) | 4,850,814 |
| 23 Aug 2016 | CNY | 7.71 | 7.76 | 7.58 | 7.68 | 7.68 | -0.07 (-0.90%) | 6,846,092 |
| 22 Aug 2016 | CNY | 7.74 | 7.83 | 7.71 | 7.75 | 7.75 | -0.01 (-0.13%) | 3,908,976 |
| 19 Aug 2016 | CNY | 7.8 | 7.82 | 7.67 | 7.76 | 7.76 | -0.04 (-0.51%) | 4,827,002 |
| 18 Aug 2016 | CNY | 7.79 | 7.85 | 7.72 | 7.8 | 7.8 | +0.02 (+0.26%) | 6,971,307 |
| 17 Aug 2016 | CNY | 7.78 | 7.79 | 7.68 | 7.78 | 7.78 | -0.03 (-0.38%) | 7,324,726 |
| 16 Aug 2016 | CNY | 7.62 | 7.83 | 7.61 | 7.81 | 7.81 | +0.18 (+2.36%) | 9,612,789 |
| 15 Aug 2016 | CNY | 7.52 | 7.67 | 7.48 | 7.63 | 7.63 | +0.12 (+1.60%) | 7,261,331 |
| 12 Aug 2016 | CNY | 7.42 | 7.52 | 7.42 | 7.51 | 7.51 | +0.09 (+1.21%) | 3,653,629 |
| 11 Aug 2016 | CNY | 7.53 | 7.62 | 7.4 | 7.42 | 7.42 | -0.18 (-2.37%) | 4,578,042 |
| 10 Aug 2016 | CNY | 7.64 | 7.66 | 7.51 | 7.6 | 7.6 | -0.04 (-0.52%) | 5,340,173 |
| 9 Aug 2016 | CNY | 7.56 | 7.65 | 7.53 | 7.64 | 7.64 | +0.06 (+0.79%) | 5,466,203 |
| 8 Aug 2016 | CNY | 7.51 | 7.59 | 7.44 | 7.58 | 7.58 | +0.07 (+0.93%) | 4,052,841 |
| 5 Aug 2016 | CNY | 7.52 | 7.68 | 7.48 | 7.51 | 7.51 | -0.05 (-0.66%) | 8,455,516 |
| 4 Aug 2016 | CNY | 7.51 | 7.6 | 7.44 | 7.56 | 7.56 | +0.04 (+0.53%) | 4,504,699 |
| 3 Aug 2016 | CNY | 7.48 | 7.54 | 7.44 | 7.52 | 7.52 | +0.02 (+0.27%) | 5,516,029 |
