| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 5.73 | 5.76 | 5.7 | 5.74 | 5.74 | -0.04 (-0.69%) | 13,073,212 |
| 13 Sep 2016 | CNY | 5.75 | 5.79 | 5.71 | 5.78 | 5.78 | +0.03 (+0.52%) | 11,523,156 |
| 12 Sep 2016 | CNY | 5.9 | 5.9 | 5.72 | 5.75 | 5.75 | -0.25 (-4.17%) | 30,566,528 |
| 9 Sep 2016 | CNY | 6.07 | 6.09 | 5.99 | 6 | 6 | -0.05 (-0.83%) | 14,662,295 |
| 8 Sep 2016 | CNY | 6.04 | 6.08 | 6.02 | 6.05 | 6.05 | 0.0 (0.0%) | 11,322,544 |
| 7 Sep 2016 | CNY | 6.04 | 6.12 | 6.03 | 6.05 | 6.05 | -0.01 (-0.17%) | 17,654,976 |
| 6 Sep 2016 | CNY | 6.01 | 6.06 | 5.94 | 6.06 | 6.06 | +0.03 (+0.50%) | 14,681,303 |
| 5 Sep 2016 | CNY | 6.02 | 6.07 | 6 | 6.03 | 6.03 | +0.03 (+0.50%) | 10,384,128 |
| 2 Sep 2016 | CNY | 6.03 | 6.08 | 5.94 | 6 | 6 | -0.03 (-0.50%) | 14,796,438 |
| 1 Sep 2016 | CNY | 6.08 | 6.09 | 6.02 | 6.03 | 6.03 | -0.06 (-0.99%) | 16,217,076 |
| 31 Aug 2016 | CNY | 5.96 | 6.18 | 5.95 | 6.09 | 6.09 | +0.15 (+2.53%) | 39,356,006 |
| 30 Aug 2016 | CNY | 5.95 | 5.98 | 5.93 | 5.94 | 5.94 | -0.01 (-0.17%) | 8,332,455 |
| 29 Aug 2016 | CNY | 5.92 | 5.97 | 5.91 | 5.95 | 5.95 | +0.02 (+0.34%) | 10,117,986 |
| 26 Aug 2016 | CNY | 5.94 | 5.97 | 5.91 | 5.93 | 5.93 | -0.01 (-0.17%) | 12,908,664 |
| 25 Aug 2016 | CNY | 5.96 | 5.96 | 5.9 | 5.94 | 5.94 | -0.05 (-0.83%) | 13,808,166 |
| 24 Aug 2016 | CNY | 6.01 | 6.04 | 5.98 | 5.99 | 5.99 | -0.01 (-0.17%) | 9,996,090 |
| 23 Aug 2016 | CNY | 6.03 | 6.04 | 5.96 | 6 | 6 | -0.02 (-0.33%) | 14,847,461 |
| 22 Aug 2016 | CNY | 6.11 | 6.13 | 6 | 6.02 | 6.02 | -0.13 (-2.11%) | 16,619,819 |
| 19 Aug 2016 | CNY | 6.14 | 6.17 | 6.03 | 6.15 | 6.15 | +0.01 (+0.16%) | 19,847,091 |
| 18 Aug 2016 | CNY | 6.14 | 6.18 | 6.11 | 6.14 | 6.14 | -0.02 (-0.32%) | 16,775,827 |
| 17 Aug 2016 | CNY | 6.18 | 6.19 | 6.08 | 6.16 | 6.16 | 0.0 (0.0%) | 19,767,991 |
| 16 Aug 2016 | CNY | 6.16 | 6.21 | 6.12 | 6.16 | 6.16 | -0.01 (-0.16%) | 28,314,468 |
| 15 Aug 2016 | CNY | 6 | 6.17 | 5.99 | 6.17 | 6.17 | +0.15 (+2.49%) | 33,675,980 |
| 12 Aug 2016 | CNY | 5.89 | 6.04 | 5.86 | 6.02 | 6.02 | +0.16 (+2.73%) | 20,827,982 |
| 11 Aug 2016 | CNY | 5.96 | 5.98 | 5.85 | 5.86 | 5.86 | -0.13 (-2.17%) | 15,903,468 |
| 10 Aug 2016 | CNY | 5.98 | 6.05 | 5.95 | 5.99 | 5.99 | -0.01 (-0.17%) | 15,574,083 |
| 9 Aug 2016 | CNY | 6.01 | 6.05 | 5.95 | 6 | 6 | -0.01 (-0.17%) | 14,939,555 |
| 8 Aug 2016 | CNY | 5.89 | 6.02 | 5.85 | 6.01 | 6.01 | +0.12 (+2.04%) | 20,630,180 |
| 5 Aug 2016 | CNY | 5.91 | 5.96 | 5.87 | 5.89 | 5.89 | -0.02 (-0.34%) | 11,362,400 |
| 4 Aug 2016 | CNY | 5.92 | 6 | 5.88 | 5.91 | 5.91 | -0.01 (-0.17%) | 13,441,922 |
