| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 5.5154 | 5.5308 | 5.4692 | 5.4769 | 5.4769 | -0.031 (-0.56%) | 30,355,551 |
| 3 Nov 2016 | CNY | 5.5 | 5.5462 | 5.4769 | 5.5077 | 5.5077 | -0.008 (-0.14%) | 41,849,483 |
| 2 Nov 2016 | CNY | 5.5769 | 5.5923 | 5.5 | 5.5154 | 5.5154 | -0.085 (-1.51%) | 44,040,213 |
| 1 Nov 2016 | CNY | 5.5846 | 5.6231 | 5.5615 | 5.6 | 5.6 | -0.023 (-0.41%) | 45,645,182 |
| 31 Oct 2016 | CNY | 5.4615 | 5.6692 | 5.4462 | 5.6231 | 5.6231 | +0.108 (+1.95%) | 68,749,998 |
| 28 Oct 2016 | CNY | 5.5692 | 5.5846 | 5.5077 | 5.5154 | 5.5154 | -0.054 (-0.97%) | 30,637,232 |
| 27 Oct 2016 | CNY | 5.6 | 5.6154 | 5.5462 | 5.5692 | 5.5692 | -0.015 (-0.28%) | 28,008,418 |
| 26 Oct 2016 | CNY | 5.6615 | 5.6615 | 5.5539 | 5.5846 | 5.5846 | -0.062 (-1.09%) | 41,213,235 |
| 25 Oct 2016 | CNY | 5.6154 | 5.6846 | 5.6154 | 5.6462 | 5.6462 | +0.031 (+0.55%) | 39,803,374 |
| 24 Oct 2016 | CNY | 5.6231 | 5.6539 | 5.6 | 5.6154 | 5.6154 | +0.023 (+0.41%) | 48,975,969 |
| 21 Oct 2016 | CNY | 5.6769 | 5.6846 | 5.5462 | 5.5923 | 5.5923 | -0.038 (-0.68%) | 42,355,333 |
| 20 Oct 2016 | CNY | 5.6231 | 5.7077 | 5.5769 | 5.6308 | 5.6308 | +0.031 (+0.55%) | 57,918,604 |
| 19 Oct 2016 | CNY | 5.6462 | 5.7077 | 5.5769 | 5.6 | 5.6 | -0.038 (-0.68%) | 59,549,987 |
| 18 Oct 2016 | CNY | 5.4539 | 5.7 | 5.4539 | 5.6385 | 5.6385 | +0.177 (+3.24%) | 102,332,850 |
| 17 Oct 2016 | CNY | 5.5 | 5.5231 | 5.4539 | 5.4615 | 5.4615 | -0.038 (-0.70%) | 37,059,786 |
| 14 Oct 2016 | CNY | 5.5385 | 5.5385 | 5.4615 | 5.5 | 5.5 | -0.023 (-0.42%) | 28,088,667 |
| 13 Oct 2016 | CNY | 5.5462 | 5.5615 | 5.4923 | 5.5231 | 5.5231 | -0.008 (-0.14%) | 31,516,720 |
| 12 Oct 2016 | CNY | 5.4769 | 5.5769 | 5.4462 | 5.5308 | 5.5308 | +0.046 (+0.84%) | 48,288,747 |
| 11 Oct 2016 | CNY | 5.4692 | 5.5462 | 5.4539 | 5.4846 | 5.4846 | +0.008 (+0.14%) | 47,108,262 |
| 10 Oct 2016 | CNY | 5.3462 | 5.4769 | 5.3308 | 5.4769 | 5.4769 | +0.154 (+2.89%) | 48,761,022 |
| 30 Sep 2016 | CNY | 5.3231 | 5.3615 | 5.3077 | 5.3231 | 5.3231 | -0.008 (-0.14%) | 32,149,247 |
| 29 Sep 2016 | CNY | 5.3769 | 5.3923 | 5.3231 | 5.3308 | 5.3308 | -0.023 (-0.43%) | 31,324,701 |
| 28 Sep 2016 | CNY | 5.4154 | 5.4154 | 5.3462 | 5.3539 | 5.3539 | -0.038 (-0.71%) | 21,718,895 |
| 27 Sep 2016 | CNY | 5.3769 | 5.4308 | 5.3 | 5.3923 | 5.3923 | +0.015 (+0.29%) | 41,999,144 |
| 26 Sep 2016 | CNY | 5.5308 | 5.5462 | 5.3692 | 5.3769 | 5.3769 | -0.131 (-2.37%) | 50,261,237 |
| 23 Sep 2016 | CNY | 5.5692 | 5.5769 | 5.5 | 5.5077 | 5.5077 | -0.054 (-0.97%) | 31,524,044 |
| 22 Sep 2016 | CNY | 5.5846 | 5.6154 | 5.5539 | 5.5615 | 5.5615 | 0.0 (0.0%) | 32,697,168 |
| 21 Sep 2016 | CNY | 5.5539 | 5.5846 | 5.5462 | 5.5615 | 5.5615 | +0.008 (+0.14%) | 24,832,013 |
| 20 Sep 2016 | CNY | 5.5846 | 5.5923 | 5.5308 | 5.5539 | 5.5539 | -0.023 (-0.41%) | 27,708,727 |
| 19 Sep 2016 | CNY | 5.5539 | 5.6077 | 5.5462 | 5.5769 | 5.5769 | +0.054 (+0.97%) | 30,021,022 |
