| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2016 | CNY | 2.9517 | 3.0003 | 2.9145 | 2.9631 | 2.9631 | +0.023 (+0.78%) | 43,199,528 |
| 25 Aug 2016 | CNY | 2.9631 | 2.9688 | 2.9117 | 2.9403 | 2.9403 | -0.046 (-1.53%) | 48,082,715 |
| 24 Aug 2016 | CNY | 2.9917 | 3.006 | 2.9603 | 2.986 | 2.986 | +0.003 (+0.10%) | 35,600,766 |
| 23 Aug 2016 | CNY | 2.9717 | 3.006 | 2.9431 | 2.9831 | 2.9831 | +0.011 (+0.38%) | 34,354,391 |
| 22 Aug 2016 | CNY | 3.0403 | 3.0517 | 2.966 | 2.9717 | 2.9717 | -0.083 (-2.71%) | 58,336,863 |
| 19 Aug 2016 | CNY | 3.0374 | 3.0717 | 3.0146 | 3.0546 | 3.0546 | +0.026 (+0.85%) | 45,211,730 |
| 18 Aug 2016 | CNY | 3.0603 | 3.0688 | 3.0146 | 3.0288 | 3.0288 | -0.032 (-1.03%) | 48,436,951 |
| 17 Aug 2016 | CNY | 3.0517 | 3.0746 | 3.0231 | 3.0603 | 3.0603 | +0.014 (+0.47%) | 58,511,138 |
| 16 Aug 2016 | CNY | 3.046 | 3.0803 | 3.0317 | 3.046 | 3.046 | +0.009 (+0.28%) | 58,397,471 |
| 15 Aug 2016 | CNY | 2.966 | 3.0631 | 2.926 | 3.0374 | 3.0374 | +0.083 (+2.81%) | 78,536,987 |
| 12 Aug 2016 | CNY | 2.886 | 2.966 | 2.886 | 2.9545 | 2.9545 | +0.049 (+1.67%) | 53,987,222 |
| 11 Aug 2016 | CNY | 2.9946 | 3.0088 | 2.8974 | 2.906 | 2.906 | -0.106 (-3.51%) | 67,116,755 |
| 10 Aug 2016 | CNY | 3.0488 | 3.066 | 3.0031 | 3.0117 | 3.0117 | -0.031 (-1.03%) | 38,716,117 |
| 9 Aug 2016 | CNY | 3.0317 | 3.046 | 3.0031 | 3.0431 | 3.0431 | +0.017 (+0.57%) | 50,338,139 |
| 8 Aug 2016 | CNY | 2.9574 | 3.0288 | 2.926 | 3.026 | 3.026 | +0.074 (+2.52%) | 52,441,739 |
| 5 Aug 2016 | CNY | 2.9717 | 3.0088 | 2.946 | 2.9517 | 2.9517 | -0.02 (-0.67%) | 50,081,968 |
| 4 Aug 2016 | CNY | 2.9431 | 2.9917 | 2.9031 | 2.9717 | 2.9717 | +0.014 (+0.48%) | 57,395,008 |
| 3 Aug 2016 | CNY | 2.9431 | 2.9831 | 2.9231 | 2.9574 | 2.9574 | +0.011 (+0.39%) | 45,413,624 |
| 2 Aug 2016 | CNY | 2.926 | 2.9488 | 2.8888 | 2.946 | 2.946 | +0.017 (+0.59%) | 44,355,015 |
| 1 Aug 2016 | CNY | 3.0288 | 3.0288 | 2.8831 | 2.9288 | 2.9288 | -0.074 (-2.47%) | 63,447,097 |
| 29 Jul 2016 | CNY | 3.0517 | 3.0831 | 2.986 | 3.0031 | 3.0031 | -0.066 (-2.14%) | 58,135,277 |
| 28 Jul 2016 | CNY | 3.0488 | 3.1031 | 3.0031 | 3.0688 | 3.0688 | +0.02 (+0.66%) | 80,214,451 |
| 27 Jul 2016 | CNY | 3.2717 | 3.2803 | 2.9888 | 3.0488 | 3.0488 | -0.206 (-6.32%) | 134,641,168 |
| 26 Jul 2016 | CNY | 3.2117 | 3.2717 | 3.2003 | 3.2546 | 3.2546 | +0.051 (+1.61%) | 58,445,473 |
| 25 Jul 2016 | CNY | 3.1717 | 3.2231 | 3.1631 | 3.2031 | 3.2031 | +0.009 (+0.27%) | 57,767,201 |
| 22 Jul 2016 | CNY | 3.3832 | 3.3832 | 3.1717 | 3.1946 | 3.1946 | -0.143 (-4.28%) | 139,977,430 |
| 18 Jul 2016 | CNY | 3.2603 | 3.3489 | 3.2517 | 3.3374 | 3.3374 | +0.08 (+2.46%) | 118,302,356 |
| 15 Jul 2016 | CNY | 3.2603 | 3.2831 | 3.2146 | 3.2574 | 3.2574 | -0.026 (-0.78%) | 60,880,512 |
| 14 Jul 2016 | CNY | 3.3203 | 3.3289 | 3.2203 | 3.2831 | 3.2831 | -0.032 (-0.95%) | 95,011,781 |
| 13 Jul 2016 | CNY | 3.3117 | 3.3346 | 3.2689 | 3.3146 | 3.3146 | +0.017 (+0.52%) | 88,517,603 |
