| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 8.99 | 9.03 | 8.9 | 8.93 | 8.93 | -0.06 (-0.67%) | 11,604,821 |
| 26 Oct 2016 | CNY | 8.87 | 9.04 | 8.81 | 8.99 | 8.99 | +0.15 (+1.70%) | 17,428,858 |
| 25 Oct 2016 | CNY | 8.74 | 8.86 | 8.72 | 8.84 | 8.84 | +0.1 (+1.14%) | 9,191,019 |
| 24 Oct 2016 | CNY | 8.63 | 8.77 | 8.6 | 8.74 | 8.74 | +0.12 (+1.39%) | 8,930,382 |
| 21 Oct 2016 | CNY | 8.69 | 8.7 | 8.55 | 8.62 | 8.62 | -0.07 (-0.81%) | 7,086,628 |
| 20 Oct 2016 | CNY | 8.71 | 8.75 | 8.64 | 8.69 | 8.69 | 0.0 (0.0%) | 5,655,063 |
| 19 Oct 2016 | CNY | 8.79 | 8.85 | 8.64 | 8.69 | 8.69 | -0.1 (-1.14%) | 9,355,731 |
| 18 Oct 2016 | CNY | 8.55 | 8.8 | 8.54 | 8.79 | 8.79 | +0.24 (+2.81%) | 10,657,797 |
| 17 Oct 2016 | CNY | 8.64 | 8.69 | 8.53 | 8.55 | 8.55 | -0.12 (-1.38%) | 6,329,885 |
| 14 Oct 2016 | CNY | 8.74 | 8.74 | 8.58 | 8.67 | 8.67 | -0.07 (-0.80%) | 6,051,942 |
| 13 Oct 2016 | CNY | 8.72 | 8.76 | 8.67 | 8.74 | 8.74 | +0.04 (+0.46%) | 8,653,169 |
| 12 Oct 2016 | CNY | 8.7 | 8.71 | 8.64 | 8.7 | 8.7 | 0.0 (0.0%) | 6,042,275 |
| 11 Oct 2016 | CNY | 8.65 | 8.74 | 8.62 | 8.7 | 8.7 | +0.04 (+0.46%) | 8,763,357 |
| 10 Oct 2016 | CNY | 8.5 | 8.67 | 8.47 | 8.66 | 8.66 | +0.19 (+2.24%) | 9,653,129 |
| 30 Sep 2016 | CNY | 8.44 | 8.5 | 8.43 | 8.47 | 8.47 | 0.0 (0.0%) | 4,926,253 |
| 29 Sep 2016 | CNY | 8.37 | 8.49 | 8.36 | 8.47 | 8.47 | +0.12 (+1.44%) | 6,038,231 |
| 28 Sep 2016 | CNY | 8.39 | 8.41 | 8.33 | 8.35 | 8.35 | -0.01 (-0.12%) | 4,001,197 |
| 27 Sep 2016 | CNY | 8.2 | 8.37 | 8.18 | 8.36 | 8.36 | +0.13 (+1.58%) | 4,717,393 |
| 26 Sep 2016 | CNY | 8.44 | 8.47 | 8.23 | 8.23 | 8.23 | -0.25 (-2.95%) | 6,250,198 |
| 23 Sep 2016 | CNY | 8.48 | 8.51 | 8.4 | 8.48 | 8.48 | -0.01 (-0.12%) | 5,838,451 |
| 22 Sep 2016 | CNY | 8.43 | 8.51 | 8.41 | 8.49 | 8.49 | +0.1 (+1.19%) | 8,657,262 |
| 21 Sep 2016 | CNY | 8.36 | 8.42 | 8.34 | 8.39 | 8.39 | 0.0 (0.0%) | 4,395,514 |
| 20 Sep 2016 | CNY | 8.42 | 8.45 | 8.22 | 8.39 | 8.39 | -0.03 (-0.36%) | 4,519,458 |
| 19 Sep 2016 | CNY | 8.27 | 8.44 | 8.27 | 8.42 | 8.42 | +0.14 (+1.69%) | 5,190,530 |
| 14 Sep 2016 | CNY | 8.22 | 8.33 | 8.22 | 8.28 | 8.28 | +0.01 (+0.12%) | 5,211,042 |
| 13 Sep 2016 | CNY | 8.23 | 8.3 | 8.14 | 8.27 | 8.27 | +0.07 (+0.85%) | 6,563,844 |
| 12 Sep 2016 | CNY | 8.4 | 8.43 | 8.2 | 8.2 | 8.2 | -0.32 (-3.76%) | 10,191,361 |
| 9 Sep 2016 | CNY | 8.72 | 8.72 | 8.51 | 8.52 | 8.52 | -0.2 (-2.29%) | 10,106,569 |
| 8 Sep 2016 | CNY | 8.7 | 8.73 | 8.67 | 8.72 | 8.72 | +0.03 (+0.35%) | 4,782,090 |
| 7 Sep 2016 | CNY | 8.72 | 8.79 | 8.66 | 8.69 | 8.69 | -0.05 (-0.57%) | 9,808,873 |
