| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 6.28 | 6.35 | 6.22 | 6.26 | 6.26 | +0.01 (+0.16%) | 10,341,380 |
| 3 Nov 2016 | CNY | 6.13 | 6.28 | 6.1 | 6.25 | 6.25 | +0.13 (+2.12%) | 10,608,406 |
| 2 Nov 2016 | CNY | 6.17 | 6.2 | 6.11 | 6.12 | 6.12 | -0.05 (-0.81%) | 6,586,951 |
| 1 Nov 2016 | CNY | 6.07 | 6.17 | 6.06 | 6.17 | 6.17 | +0.11 (+1.82%) | 6,844,267 |
| 31 Oct 2016 | CNY | 6.07 | 6.1 | 6.02 | 6.06 | 6.06 | -0.04 (-0.66%) | 5,730,989 |
| 28 Oct 2016 | CNY | 6.28 | 6.29 | 6.09 | 6.1 | 6.1 | -0.18 (-2.87%) | 8,932,562 |
| 27 Oct 2016 | CNY | 6.18 | 6.3 | 6.17 | 6.28 | 6.28 | +0.08 (+1.29%) | 8,506,404 |
| 26 Oct 2016 | CNY | 6.23 | 6.23 | 6.18 | 6.2 | 6.2 | -0.03 (-0.48%) | 6,495,666 |
| 25 Oct 2016 | CNY | 6.23 | 6.28 | 6.2 | 6.23 | 6.23 | -0.02 (-0.32%) | 8,500,507 |
| 24 Oct 2016 | CNY | 6.2 | 6.27 | 6.17 | 6.25 | 6.25 | +0.05 (+0.81%) | 7,373,217 |
| 21 Oct 2016 | CNY | 6.18 | 6.23 | 6.09 | 6.2 | 6.2 | +0.01 (+0.16%) | 8,007,098 |
| 20 Oct 2016 | CNY | 6.18 | 6.22 | 6.13 | 6.19 | 6.19 | 0.0 (0.0%) | 5,148,422 |
| 19 Oct 2016 | CNY | 6.27 | 6.27 | 6.15 | 6.19 | 6.19 | +0.01 (+0.16%) | 9,344,342 |
| 18 Oct 2016 | CNY | 6.1 | 6.18 | 6.06 | 6.18 | 6.18 | +0.1 (+1.64%) | 6,270,421 |
| 17 Oct 2016 | CNY | 6.12 | 6.19 | 6.03 | 6.08 | 6.08 | -0.07 (-1.14%) | 7,860,563 |
| 14 Oct 2016 | CNY | 6.17 | 6.18 | 6.1 | 6.15 | 6.15 | -0.03 (-0.49%) | 6,480,955 |
| 13 Oct 2016 | CNY | 6.2 | 6.21 | 6.15 | 6.18 | 6.18 | -0.01 (-0.16%) | 6,909,705 |
| 12 Oct 2016 | CNY | 6.17 | 6.22 | 6.14 | 6.19 | 6.19 | +0.02 (+0.32%) | 7,515,694 |
| 11 Oct 2016 | CNY | 6.14 | 6.2 | 6.13 | 6.17 | 6.17 | +0.02 (+0.33%) | 9,168,926 |
| 10 Oct 2016 | CNY | 6.08 | 6.16 | 6.06 | 6.15 | 6.15 | +0.09 (+1.49%) | 8,905,386 |
| 30 Sep 2016 | CNY | 6.03 | 6.1 | 6 | 6.06 | 6.06 | +0.06 (+1%) | 6,872,193 |
| 29 Sep 2016 | CNY | 5.92 | 6.05 | 5.92 | 6 | 6 | +0.06 (+1.01%) | 7,405,133 |
| 28 Sep 2016 | CNY | 5.92 | 5.98 | 5.88 | 5.94 | 5.94 | +0.01 (+0.17%) | 5,203,849 |
| 27 Sep 2016 | CNY | 5.85 | 5.93 | 5.79 | 5.93 | 5.93 | +0.06 (+1.02%) | 7,834,593 |
| 26 Sep 2016 | CNY | 6.03 | 6.03 | 5.85 | 5.87 | 5.87 | -0.16 (-2.65%) | 8,984,770 |
| 23 Sep 2016 | CNY | 6.12 | 6.18 | 6.03 | 6.03 | 6.03 | -0.08 (-1.31%) | 10,768,107 |
| 22 Sep 2016 | CNY | 6.14 | 6.36 | 6.09 | 6.11 | 6.11 | +0.06 (+0.99%) | 20,445,461 |
| 21 Sep 2016 | CNY | 6.05 | 6.1 | 6.03 | 6.05 | 6.05 | -0.03 (-0.49%) | 9,078,186 |
| 20 Sep 2016 | CNY | 6 | 6.08 | 5.93 | 6.08 | 6.08 | +0.06 (+1.00%) | 11,460,790 |
| 19 Sep 2016 | CNY | 5.89 | 6.03 | 5.89 | 6.02 | 6.02 | +0.13 (+2.21%) | 13,856,508 |
