| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | CNY | 5.0533 | 5.1 | 5.02 | 5.0733 | 5.0733 | +0.007 (+0.13%) | 5,863,917 |
| 25 Oct 2016 | CNY | 5.04 | 5.1067 | 5.0333 | 5.0667 | 5.0667 | +0.013 (+0.27%) | 5,060,313 |
| 24 Oct 2016 | CNY | 5.0867 | 5.0933 | 5 | 5.0533 | 5.0533 | +0.007 (+0.13%) | 8,356,347 |
| 21 Oct 2016 | CNY | 4.9733 | 5.0733 | 4.9533 | 5.0467 | 5.0467 | +0.073 (+1.48%) | 11,923,566 |
| 20 Oct 2016 | CNY | 4.9667 | 4.9733 | 4.9133 | 4.9733 | 4.9733 | +0.013 (+0.27%) | 4,158,901 |
| 19 Oct 2016 | CNY | 4.9467 | 5.0333 | 4.9267 | 4.96 | 4.96 | +0.027 (+0.54%) | 6,529,810 |
| 18 Oct 2016 | CNY | 4.9 | 4.9467 | 4.8467 | 4.9333 | 4.9333 | +0.02 (+0.41%) | 5,273,131 |
| 17 Oct 2016 | CNY | 4.9 | 4.9667 | 4.86 | 4.9133 | 4.9133 | +0.053 (+1.10%) | 6,729,042 |
| 14 Oct 2016 | CNY | 4.9533 | 5.02 | 4.86 | 4.86 | 4.86 | -0.127 (-2.54%) | 11,908,198 |
| 13 Oct 2016 | CNY | 5.0133 | 5.1467 | 4.9867 | 4.9867 | 4.9867 | -0.027 (-0.53%) | 7,892,893 |
| 12 Oct 2016 | CNY | 5.0067 | 5.0467 | 4.9267 | 5.0133 | 5.0133 | +0.007 (+0.13%) | 7,454,982 |
| 11 Oct 2016 | CNY | 4.88 | 5.1 | 4.8333 | 5.0067 | 5.0067 | +0.147 (+3.02%) | 13,898,934 |
| 10 Oct 2016 | CNY | 4.9333 | 4.9867 | 4.7533 | 4.86 | 4.86 | -0.007 (-0.14%) | 16,976,494 |
| 30 Sep 2016 | CNY | 4.5733 | 4.8667 | 4.5733 | 4.8667 | 4.8667 | +0.233 (+5.04%) | 8,436,913 |
| 29 Sep 2016 | CNY | 4.6533 | 4.68 | 4.5533 | 4.6333 | 4.6333 | -0.02 (-0.43%) | 13,612,561 |
| 21 Sep 2016 | CNY | 4.6333 | 4.68 | 4.6267 | 4.6533 | 4.6533 | +0.027 (+0.57%) | 7,330,276 |
| 20 Sep 2016 | CNY | 4.64 | 4.6467 | 4.5933 | 4.6267 | 4.6267 | -0.007 (-0.14%) | 4,384,302 |
| 19 Sep 2016 | CNY | 4.5867 | 4.64 | 4.5533 | 4.6333 | 4.6333 | +0.053 (+1.16%) | 5,574,882 |
| 14 Sep 2016 | CNY | 4.48 | 4.6067 | 4.4733 | 4.58 | 4.58 | +0.06 (+1.33%) | 6,181,063 |
| 13 Sep 2016 | CNY | 4.4733 | 4.52 | 4.46 | 4.52 | 4.52 | +0.073 (+1.65%) | 3,595,161 |
| 12 Sep 2016 | CNY | 4.4867 | 4.5333 | 4.4467 | 4.4467 | 4.4467 | -0.147 (-3.19%) | 6,545,700 |
| 9 Sep 2016 | CNY | 4.6267 | 4.6867 | 4.5867 | 4.5933 | 4.5933 | -0.027 (-0.58%) | 8,306,509 |
| 8 Sep 2016 | CNY | 4.5733 | 4.62 | 4.54 | 4.62 | 4.62 | +0.047 (+1.02%) | 5,777,862 |
| 7 Sep 2016 | CNY | 4.54 | 4.5933 | 4.5267 | 4.5733 | 4.5733 | +0.04 (+0.88%) | 7,265,283 |
| 6 Sep 2016 | CNY | 4.48 | 4.5467 | 4.46 | 4.5333 | 4.5333 | +0.047 (+1.04%) | 7,029,309 |
| 5 Sep 2016 | CNY | 4.4533 | 4.5133 | 4.44 | 4.4867 | 4.4867 | +0.04 (+0.90%) | 6,977,217 |
| 2 Sep 2016 | CNY | 4.44 | 4.4667 | 4.4133 | 4.4467 | 4.4467 | -0.007 (-0.15%) | 5,511,204 |
| 1 Sep 2016 | CNY | 4.5 | 4.5067 | 4.44 | 4.4533 | 4.4533 | -0.033 (-0.74%) | 4,233,904 |
| 31 Aug 2016 | CNY | 4.4 | 4.5133 | 4.3933 | 4.4867 | 4.4867 | +0.087 (+1.97%) | 6,879,945 |
| 30 Aug 2016 | CNY | 4.3933 | 4.4267 | 4.38 | 4.4 | 4.4 | +0.007 (+0.15%) | 4,119,076 |
