| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 4.31 | 4.35 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 11,022,610 |
| 26 Oct 2016 | CNY | 4.26 | 4.37 | 4.21 | 4.3 | 4.3 | +0.04 (+0.94%) | 18,090,958 |
| 25 Oct 2016 | CNY | 4.28 | 4.3 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 11,859,700 |
| 24 Oct 2016 | CNY | 4.24 | 4.26 | 4.2 | 4.26 | 4.26 | +0.02 (+0.47%) | 13,897,445 |
| 21 Oct 2016 | CNY | 4.15 | 4.32 | 4.12 | 4.24 | 4.24 | +0.08 (+1.92%) | 19,869,800 |
| 20 Oct 2016 | CNY | 4.2 | 4.2 | 4.13 | 4.16 | 4.16 | -0.03 (-0.72%) | 12,975,300 |
| 19 Oct 2016 | CNY | 4.24 | 4.26 | 4.19 | 4.19 | 4.19 | -0.03 (-0.71%) | 13,151,732 |
| 18 Oct 2016 | CNY | 4.24 | 4.24 | 4.11 | 4.22 | 4.22 | -0.03 (-0.71%) | 20,065,131 |
| 17 Oct 2016 | CNY | 4.3 | 4.36 | 4.21 | 4.25 | 4.25 | -0.05 (-1.16%) | 14,274,736 |
| 14 Oct 2016 | CNY | 4.37 | 4.38 | 4.22 | 4.3 | 4.3 | -0.05 (-1.15%) | 15,056,117 |
| 13 Oct 2016 | CNY | 4.38 | 4.4 | 4.32 | 4.35 | 4.35 | 0.0 (0.0%) | 14,285,958 |
| 12 Oct 2016 | CNY | 4.33 | 4.44 | 4.23 | 4.35 | 4.35 | 0.0 (0.0%) | 17,505,320 |
| 11 Oct 2016 | CNY | 4.43 | 4.43 | 4.33 | 4.35 | 4.35 | -0.09 (-2.03%) | 20,174,627 |
| 10 Oct 2016 | CNY | 4.45 | 4.56 | 4.37 | 4.44 | 4.44 | +0.1 (+2.30%) | 22,590,691 |
| 30 Sep 2016 | CNY | 4.35 | 4.42 | 4.3 | 4.34 | 4.34 | +0.09 (+2.12%) | 17,548,871 |
| 29 Sep 2016 | CNY | 4.36 | 4.39 | 4.22 | 4.25 | 4.25 | -0.12 (-2.75%) | 22,357,740 |
| 28 Sep 2016 | CNY | 4.2 | 4.38 | 4.17 | 4.37 | 4.37 | +0.15 (+3.55%) | 26,640,350 |
| 27 Sep 2016 | CNY | 4.28 | 4.29 | 4.13 | 4.22 | 4.22 | -0.13 (-2.99%) | 44,382,226 |
| 26 Sep 2016 | CNY | 4.56 | 4.66 | 4.35 | 4.35 | 4.35 | -0.23 (-5.02%) | 48,919,599 |
| 23 Sep 2016 | CNY | 4.47 | 4.61 | 4.37 | 4.58 | 4.58 | +0.15 (+3.39%) | 42,420,063 |
| 22 Sep 2016 | CNY | 4.24 | 4.45 | 4.19 | 4.43 | 4.43 | +0.19 (+4.48%) | 40,214,291 |
| 21 Sep 2016 | CNY | 4.27 | 4.38 | 4.19 | 4.24 | 4.24 | -0.04 (-0.93%) | 29,899,500 |
| 20 Sep 2016 | CNY | 4.38 | 4.47 | 4.27 | 4.28 | 4.28 | -0.03 (-0.70%) | 47,183,809 |
| 19 Sep 2016 | CNY | 4.16 | 4.31 | 4.11 | 4.31 | 4.31 | +0.21 (+5.12%) | 34,136,088 |
| 14 Sep 2016 | CNY | 4.05 | 4.21 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 21,263,734 |
| 13 Sep 2016 | CNY | 4.05 | 4.15 | 4.01 | 4.05 | 4.05 | -0.04 (-0.98%) | 20,111,022 |
| 12 Sep 2016 | CNY | 3.96 | 4.27 | 3.93 | 4.09 | 4.09 | +0.02 (+0.49%) | 51,997,702 |
| 9 Sep 2016 | CNY | 4.01 | 4.1 | 3.98 | 4.07 | 4.07 | +0.16 (+4.09%) | 46,099,375 |
| 8 Sep 2016 | CNY | 3.69 | 3.91 | 3.68 | 3.91 | 3.91 | +0.19 (+5.11%) | 14,630,790 |
| 7 Sep 2016 | CNY | 3.7 | 3.72 | 3.68 | 3.72 | 3.72 | +0.03 (+0.81%) | 11,167,525 |
