| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2016 | CNY | 4.8417 | 4.8667 | 4.8083 | 4.85 | 4.85 | -0.008 (-0.17%) | 7,679,016 |
| 28 Oct 2016 | CNY | 4.8917 | 4.925 | 4.85 | 4.8583 | 4.8583 | -0.05 (-1.02%) | 8,042,280 |
| 27 Oct 2016 | CNY | 4.925 | 4.9333 | 4.8917 | 4.9083 | 4.9083 | -0.008 (-0.17%) | 9,094,794 |
| 26 Oct 2016 | CNY | 4.95 | 5 | 4.8917 | 4.9167 | 4.9167 | -0.05 (-1.01%) | 9,743,440 |
| 25 Oct 2016 | CNY | 4.9167 | 4.9667 | 4.9083 | 4.9667 | 4.9667 | +0.033 (+0.68%) | 11,457,178 |
| 24 Oct 2016 | CNY | 4.8667 | 4.9417 | 4.8667 | 4.9333 | 4.9333 | +0.05 (+1.02%) | 9,191,284 |
| 21 Oct 2016 | CNY | 4.9 | 4.9167 | 4.8417 | 4.8833 | 4.8833 | -0.033 (-0.68%) | 10,754,200 |
| 20 Oct 2016 | CNY | 4.95 | 4.975 | 4.8917 | 4.9167 | 4.9167 | -0.05 (-1.01%) | 15,068,314 |
| 19 Oct 2016 | CNY | 4.975 | 5.0083 | 4.9333 | 4.9667 | 4.9667 | -0.008 (-0.17%) | 9,998,090 |
| 18 Oct 2016 | CNY | 4.9 | 4.975 | 4.8833 | 4.975 | 4.975 | +0.083 (+1.70%) | 10,260,314 |
| 17 Oct 2016 | CNY | 4.925 | 5.0083 | 4.8833 | 4.8917 | 4.8917 | 0.0 (0.0%) | 20,199,853 |
| 14 Oct 2016 | CNY | 4.9167 | 4.95 | 4.8667 | 4.8917 | 4.8917 | -0.042 (-0.84%) | 11,400,427 |
| 13 Oct 2016 | CNY | 4.9917 | 4.9917 | 4.8917 | 4.9333 | 4.9333 | -0.042 (-0.84%) | 13,521,757 |
| 12 Oct 2016 | CNY | 4.9667 | 4.9917 | 4.9417 | 4.975 | 4.975 | -0.017 (-0.33%) | 13,518,493 |
| 11 Oct 2016 | CNY | 4.9333 | 5.025 | 4.9167 | 4.9917 | 4.9917 | +0.067 (+1.35%) | 19,307,890 |
| 10 Oct 2016 | CNY | 4.9333 | 4.9417 | 4.875 | 4.925 | 4.925 | +0.033 (+0.68%) | 16,507,682 |
| 30 Sep 2016 | CNY | 4.8083 | 4.9083 | 4.7917 | 4.8917 | 4.8917 | +0.075 (+1.56%) | 12,749,526 |
| 29 Sep 2016 | CNY | 4.7583 | 4.8417 | 4.7417 | 4.8167 | 4.8167 | +0.058 (+1.23%) | 9,168,318 |
| 28 Sep 2016 | CNY | 4.7667 | 4.7667 | 4.7167 | 4.7583 | 4.7583 | 0.0 (0.0%) | 6,161,191 |
| 27 Sep 2016 | CNY | 4.7167 | 4.7583 | 4.675 | 4.7583 | 4.7583 | +0.025 (+0.53%) | 9,843,254 |
| 26 Sep 2016 | CNY | 4.7833 | 4.9083 | 4.7333 | 4.7333 | 4.7333 | -0.067 (-1.39%) | 18,272,133 |
| 23 Sep 2016 | CNY | 4.8167 | 4.8583 | 4.7917 | 4.8 | 4.8 | -0.017 (-0.35%) | 8,002,870 |
| 22 Sep 2016 | CNY | 4.8333 | 4.85 | 4.7917 | 4.8167 | 4.8167 | +0.008 (+0.17%) | 12,295,152 |
| 21 Sep 2016 | CNY | 4.85 | 4.8917 | 4.7917 | 4.8083 | 4.8083 | -0.058 (-1.20%) | 13,849,716 |
| 20 Sep 2016 | CNY | 4.8833 | 4.9083 | 4.8 | 4.8667 | 4.8667 | -0.017 (-0.34%) | 16,623,307 |
| 19 Sep 2016 | CNY | 4.8333 | 4.95 | 4.775 | 4.8833 | 4.8833 | +0.05 (+1.03%) | 24,958,065 |
| 14 Sep 2016 | CNY | 4.6833 | 4.8583 | 4.675 | 4.8333 | 4.8333 | +0.117 (+2.47%) | 33,197,036 |
| 13 Sep 2016 | CNY | 4.6 | 4.7417 | 4.5667 | 4.7167 | 4.7167 | +0.158 (+3.47%) | 18,703,771 |
| 12 Sep 2016 | CNY | 4.6083 | 4.625 | 4.5333 | 4.5583 | 4.5583 | -0.108 (-2.32%) | 11,333,449 |
| 9 Sep 2016 | CNY | 4.7167 | 4.7667 | 4.6667 | 4.6667 | 4.6667 | -0.042 (-0.88%) | 11,504,084 |
