| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2016 | CNY | 8.94 | 8.97 | 8.83 | 8.86 | 8.86 | -0.08 (-0.89%) | 5,928,900 |
| 27 Sep 2016 | CNY | 8.85 | 8.97 | 8.81 | 8.94 | 8.94 | +0.04 (+0.45%) | 6,250,918 |
| 26 Sep 2016 | CNY | 9.11 | 9.19 | 8.88 | 8.9 | 8.9 | -0.25 (-2.73%) | 10,012,100 |
| 23 Sep 2016 | CNY | 9.26 | 9.26 | 9.1 | 9.15 | 9.15 | -0.11 (-1.19%) | 8,531,906 |
| 22 Sep 2016 | CNY | 9.3 | 9.34 | 9.23 | 9.26 | 9.26 | +0.02 (+0.22%) | 7,834,993 |
| 21 Sep 2016 | CNY | 9.24 | 9.28 | 9.2 | 9.24 | 9.24 | +0.01 (+0.11%) | 4,962,660 |
| 20 Sep 2016 | CNY | 9.31 | 9.33 | 9.2 | 9.23 | 9.23 | -0.05 (-0.54%) | 6,647,602 |
| 19 Sep 2016 | CNY | 9.2 | 9.34 | 9.2 | 9.28 | 9.28 | +0.07 (+0.76%) | 7,875,033 |
| 14 Sep 2016 | CNY | 9.25 | 9.26 | 9.15 | 9.21 | 9.21 | -0.1 (-1.07%) | 8,010,789 |
| 13 Sep 2016 | CNY | 9.3 | 9.35 | 9.2 | 9.31 | 9.31 | +0.08 (+0.87%) | 10,367,187 |
| 12 Sep 2016 | CNY | 9.48 | 9.48 | 9.16 | 9.23 | 9.23 | -0.38 (-3.95%) | 15,239,564 |
| 9 Sep 2016 | CNY | 9.8 | 9.89 | 9.6 | 9.61 | 9.61 | -0.17 (-1.74%) | 16,639,159 |
| 8 Sep 2016 | CNY | 9.8 | 9.9 | 9.71 | 9.78 | 9.78 | -0.08 (-0.81%) | 14,238,599 |
| 7 Sep 2016 | CNY | 9.68 | 10.2 | 9.68 | 9.86 | 9.86 | +0.3 (+3.14%) | 34,867,289 |
| 6 Sep 2016 | CNY | 9.3 | 9.57 | 9.28 | 9.56 | 9.56 | +0.24 (+2.58%) | 16,245,235 |
| 5 Sep 2016 | CNY | 9.24 | 9.4 | 9.24 | 9.32 | 9.32 | +0.08 (+0.87%) | 6,110,641 |
| 2 Sep 2016 | CNY | 9.29 | 9.35 | 9.15 | 9.24 | 9.24 | -0.08 (-0.86%) | 7,876,987 |
| 1 Sep 2016 | CNY | 9.36 | 9.39 | 9.32 | 9.32 | 9.32 | -0.04 (-0.43%) | 5,973,102 |
| 31 Aug 2016 | CNY | 9.42 | 9.42 | 9.31 | 9.36 | 9.36 | -0.05 (-0.53%) | 6,151,652 |
| 30 Aug 2016 | CNY | 9.46 | 9.47 | 9.38 | 9.41 | 9.41 | -0.01 (-0.11%) | 6,048,656 |
| 29 Aug 2016 | CNY | 9.46 | 9.54 | 9.38 | 9.42 | 9.42 | 0.0 (0.0%) | 8,268,792 |
| 26 Aug 2016 | CNY | 9.29 | 9.51 | 9.29 | 9.42 | 9.42 | +0.1 (+1.07%) | 9,699,311 |
| 25 Aug 2016 | CNY | 9.4 | 9.41 | 9.25 | 9.32 | 9.32 | -0.11 (-1.17%) | 8,591,091 |
| 24 Aug 2016 | CNY | 9.41 | 9.48 | 9.36 | 9.43 | 9.43 | 0.0 (0.0%) | 7,165,045 |
| 23 Aug 2016 | CNY | 9.3 | 9.48 | 9.3 | 9.43 | 9.43 | +0.05 (+0.53%) | 10,103,563 |
| 22 Aug 2016 | CNY | 9.6 | 9.68 | 9.36 | 9.38 | 9.38 | -0.3 (-3.10%) | 19,776,415 |
| 19 Aug 2016 | CNY | 9.71 | 9.8 | 9.66 | 9.68 | 9.68 | -0.01 (-0.10%) | 12,738,958 |
| 18 Aug 2016 | CNY | 9.85 | 9.85 | 9.68 | 9.69 | 9.69 | -0.15 (-1.52%) | 19,725,815 |
| 17 Aug 2016 | CNY | 9.97 | 10 | 9.72 | 9.84 | 9.84 | -0.12 (-1.20%) | 25,713,220 |
| 16 Aug 2016 | CNY | 10 | 10.19 | 9.92 | 9.96 | 9.96 | -0.16 (-1.58%) | 33,418,371 |
