| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 4.7448 | 4.7931 | 4.669 | 4.6966 | 4.6966 | -0.048 (-1.02%) | 77,258,631 |
| 26 Oct 2016 | CNY | 4.6138 | 4.8621 | 4.5448 | 4.7448 | 4.7448 | +0.138 (+2.99%) | 147,356,297 |
| 25 Oct 2016 | CNY | 4.5448 | 4.6552 | 4.531 | 4.6069 | 4.6069 | +0.076 (+1.68%) | 78,212,505 |
| 24 Oct 2016 | CNY | 4.4621 | 4.5724 | 4.4621 | 4.531 | 4.531 | +0.062 (+1.39%) | 57,571,290 |
| 21 Oct 2016 | CNY | 4.4759 | 4.4966 | 4.4207 | 4.469 | 4.469 | -0.021 (-0.46%) | 38,092,019 |
| 20 Oct 2016 | CNY | 4.4621 | 4.5035 | 4.4276 | 4.4897 | 4.4897 | +0.014 (+0.31%) | 45,153,874 |
| 19 Oct 2016 | CNY | 4.4897 | 4.4966 | 4.4552 | 4.4759 | 4.4759 | -0.021 (-0.46%) | 37,504,434 |
| 18 Oct 2016 | CNY | 4.4138 | 4.5035 | 4.4138 | 4.4966 | 4.4966 | +0.055 (+1.24%) | 52,292,862 |
| 17 Oct 2016 | CNY | 4.5448 | 4.5448 | 4.4138 | 4.4414 | 4.4414 | -0.11 (-2.42%) | 77,077,926 |
| 14 Oct 2016 | CNY | 4.6759 | 4.8 | 4.4483 | 4.5517 | 4.5517 | -0.055 (-1.20%) | 236,471,337 |
| 13 Oct 2016 | CNY | 4.4345 | 4.8759 | 4.4207 | 4.6069 | 4.6069 | +0.172 (+3.89%) | 156,908,999 |
| 12 Oct 2016 | CNY | 4.4552 | 4.4621 | 4.4207 | 4.4345 | 4.4345 | -0.035 (-0.77%) | 26,552,424 |
| 11 Oct 2016 | CNY | 4.4897 | 4.5035 | 4.4138 | 4.469 | 4.469 | 0.0 (0.0%) | 37,899,013 |
| 10 Oct 2016 | CNY | 4.4 | 4.4759 | 4.4 | 4.469 | 4.469 | +0.076 (+1.73%) | 34,814,283 |
| 30 Sep 2016 | CNY | 4.3724 | 4.4414 | 4.3448 | 4.3931 | 4.3931 | +0.021 (+0.47%) | 49,741,946 |
| 29 Sep 2016 | CNY | 4.3793 | 4.4 | 4.3586 | 4.3724 | 4.3724 | -0.007 (-0.16%) | 44,625,766 |
| 28 Sep 2016 | CNY | 4.3517 | 4.4207 | 4.3172 | 4.3793 | 4.3793 | +0.007 (+0.16%) | 26,141,262 |
| 27 Sep 2016 | CNY | 4.4552 | 4.4759 | 4.2759 | 4.3724 | 4.3724 | -0.083 (-1.86%) | 74,045,660 |
| 26 Sep 2016 | CNY | 4.5172 | 4.6 | 4.4483 | 4.4552 | 4.4552 | -0.076 (-1.67%) | 56,973,295 |
| 23 Sep 2016 | CNY | 4.4966 | 4.5379 | 4.4414 | 4.531 | 4.531 | +0.048 (+1.08%) | 53,422,303 |
| 22 Sep 2016 | CNY | 4.5172 | 4.5724 | 4.469 | 4.4828 | 4.4828 | 0.0 (0.0%) | 52,593,200 |
| 21 Sep 2016 | CNY | 4.4759 | 4.5655 | 4.4552 | 4.4828 | 4.4828 | 0.0 (0.0%) | 76,386,916 |
| 20 Sep 2016 | CNY | 4.4069 | 4.5103 | 4.3517 | 4.4828 | 4.4828 | +0.035 (+0.78%) | 86,319,744 |
| 19 Sep 2016 | CNY | 4.3793 | 4.5931 | 4.3586 | 4.4483 | 4.4483 | +0.117 (+2.71%) | 141,637,912 |
| 14 Sep 2016 | CNY | 4.2759 | 4.3655 | 4.2414 | 4.331 | 4.331 | +0.014 (+0.32%) | 62,250,483 |
| 13 Sep 2016 | CNY | 4.3035 | 4.3379 | 4.2345 | 4.3172 | 4.3172 | +0.021 (+0.48%) | 62,675,255 |
| 12 Sep 2016 | CNY | 4.2966 | 4.3448 | 4.2483 | 4.2966 | 4.2966 | -0.083 (-1.89%) | 84,922,512 |
| 9 Sep 2016 | CNY | 4.3035 | 4.4069 | 4.2828 | 4.3793 | 4.3793 | +0.069 (+1.60%) | 105,193,131 |
| 8 Sep 2016 | CNY | 4.2759 | 4.3103 | 4.2552 | 4.3103 | 4.3103 | +0.021 (+0.48%) | 49,602,268 |
| 7 Sep 2016 | CNY | 4.2966 | 4.3103 | 4.2483 | 4.2897 | 4.2897 | +0.014 (+0.32%) | 46,720,668 |
