| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2016 | CNY | 7.53 | 7.66 | 7.45 | 7.51 | 7.51 | +0.03 (+0.40%) | 37,547,866 |
| 9 Nov 2016 | CNY | 7.71 | 7.71 | 7.25 | 7.48 | 7.48 | -0.23 (-2.98%) | 64,375,456 |
| 8 Nov 2016 | CNY | 7.75 | 7.95 | 7.69 | 7.71 | 7.71 | +0.07 (+0.92%) | 47,288,474 |
| 7 Nov 2016 | CNY | 7.75 | 7.8 | 7.6 | 7.64 | 7.64 | -0.16 (-2.05%) | 48,498,223 |
| 4 Nov 2016 | CNY | 7.8 | 8 | 7.78 | 7.8 | 7.8 | -0.2 (-2.50%) | 76,320,314 |
| 3 Nov 2016 | CNY | 7.63 | 8.29 | 7.55 | 8 | 8 | +0.28 (+3.63%) | 135,752,757 |
| 2 Nov 2016 | CNY | 7.77 | 7.95 | 7.7 | 7.72 | 7.72 | -0.08 (-1.03%) | 58,148,116 |
| 1 Nov 2016 | CNY | 7.56 | 7.86 | 7.52 | 7.8 | 7.8 | +0.25 (+3.31%) | 59,891,427 |
| 31 Oct 2016 | CNY | 7.69 | 7.7 | 7.51 | 7.55 | 7.55 | -0.19 (-2.45%) | 43,146,726 |
| 28 Oct 2016 | CNY | 7.68 | 7.86 | 7.58 | 7.74 | 7.74 | +0.1 (+1.31%) | 62,880,088 |
| 27 Oct 2016 | CNY | 7.75 | 7.8 | 7.53 | 7.64 | 7.64 | -0.1 (-1.29%) | 52,453,168 |
| 26 Oct 2016 | CNY | 7.8 | 7.96 | 7.73 | 7.74 | 7.74 | -0.15 (-1.90%) | 51,051,180 |
| 25 Oct 2016 | CNY | 7.9 | 8.08 | 7.8 | 7.89 | 7.89 | -0.01 (-0.13%) | 72,198,270 |
| 24 Oct 2016 | CNY | 7.81 | 8.1 | 7.7 | 7.9 | 7.9 | +0.03 (+0.38%) | 78,824,901 |
| 21 Oct 2016 | CNY | 8.01 | 8.03 | 7.7 | 7.87 | 7.87 | -0.31 (-3.79%) | 118,492,762 |
| 20 Oct 2016 | CNY | 7.59 | 8.43 | 7.56 | 8.18 | 8.18 | +0.51 (+6.65%) | 188,532,510 |
| 19 Oct 2016 | CNY | 7.48 | 7.96 | 7.44 | 7.67 | 7.67 | +0.12 (+1.59%) | 84,027,602 |
| 18 Oct 2016 | CNY | 7.4 | 7.6 | 7.33 | 7.55 | 7.55 | +0.09 (+1.21%) | 50,569,783 |
| 17 Oct 2016 | CNY | 7.62 | 7.67 | 7.37 | 7.46 | 7.46 | -0.14 (-1.84%) | 59,878,058 |
| 14 Oct 2016 | CNY | 7.5 | 7.8 | 7.42 | 7.6 | 7.6 | +0.25 (+3.40%) | 105,375,118 |
| 13 Oct 2016 | CNY | 7.41 | 7.55 | 7.3 | 7.35 | 7.35 | -0.13 (-1.74%) | 68,613,185 |
| 12 Oct 2016 | CNY | 7.29 | 7.75 | 7.12 | 7.48 | 7.48 | +0.29 (+4.03%) | 148,449,244 |
| 11 Oct 2016 | CNY | 6.55 | 7.19 | 6.51 | 7.19 | 7.19 | +0.65 (+9.94%) | 83,085,240 |
| 10 Oct 2016 | CNY | 6.32 | 6.6 | 6.32 | 6.54 | 6.54 | +0.13 (+2.03%) | 38,161,583 |
| 30 Sep 2016 | CNY | 6.62 | 6.65 | 6.33 | 6.41 | 6.41 | -0.18 (-2.73%) | 42,344,224 |
| 29 Sep 2016 | CNY | 6.73 | 6.81 | 6.58 | 6.59 | 6.59 | -0.19 (-2.80%) | 39,969,864 |
| 28 Sep 2016 | CNY | 6.78 | 6.98 | 6.53 | 6.78 | 6.78 | +0.02 (+0.30%) | 37,662,480 |
| 27 Sep 2016 | CNY | 7 | 7.21 | 6.6 | 6.76 | 6.76 | +4.965 (+276.60%) | 58,562,372 |
| 27 Sep 2016 |
|
|||||||
| 26 Sep 2016 | CNY | 7.135 | 7.4625 | 7.0875 | 7.18 | 7.18 | +0.043 (+0.60%) | 66,383,896 |
| 23 Sep 2016 | CNY | 7.35 | 7.35 | 7.125 | 7.1375 | 7.1375 | -0.223 (-3.02%) | 50,096,880 |
