| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 7.9537 | 7.9586 | 7.8846 | 7.8945 | 7.8945 | -0.054 (-0.68%) | 4,034,947 |
| 3 Nov 2016 | CNY | 7.8945 | 7.9832 | 7.8945 | 7.9487 | 7.9487 | -0.005 (-0.06%) | 4,313,259 |
| 2 Nov 2016 | CNY | 7.9832 | 8.0128 | 7.9438 | 7.9537 | 7.9537 | -0.035 (-0.43%) | 4,150,168 |
| 1 Nov 2016 | CNY | 7.9438 | 7.998 | 7.9241 | 7.9882 | 7.9882 | +0.064 (+0.81%) | 7,122,810 |
| 31 Oct 2016 | CNY | 7.9043 | 7.9832 | 7.8304 | 7.9241 | 7.9241 | -0.015 (-0.19%) | 5,066,580 |
| 28 Oct 2016 | CNY | 8.0079 | 8.0375 | 7.9389 | 7.9389 | 7.9389 | -0.069 (-0.86%) | 4,811,062 |
| 27 Oct 2016 | CNY | 7.998 | 8.0227 | 7.9438 | 8.0079 | 8.0079 | +0.015 (+0.19%) | 5,511,586 |
| 26 Oct 2016 | CNY | 8.0769 | 8.0769 | 7.9537 | 7.9931 | 7.9931 | -0.03 (-0.37%) | 9,210,038 |
| 25 Oct 2016 | CNY | 7.9142 | 8.0769 | 7.9142 | 8.0227 | 8.0227 | +0.192 (+2.46%) | 14,325,211 |
| 24 Oct 2016 | CNY | 7.7663 | 7.8402 | 7.7367 | 7.8304 | 7.8304 | +0.064 (+0.83%) | 9,117,277 |
| 21 Oct 2016 | CNY | 7.8896 | 7.9142 | 7.717 | 7.7663 | 7.7663 | -0.123 (-1.56%) | 15,645,543 |
| 20 Oct 2016 | CNY | 7.9487 | 7.998 | 7.86 | 7.8896 | 7.8896 | -0.074 (-0.93%) | 9,567,964 |
| 19 Oct 2016 | CNY | 8.0079 | 8.0671 | 7.9389 | 7.9635 | 7.9635 | -0.03 (-0.37%) | 6,972,440 |
| 18 Oct 2016 | CNY | 7.9191 | 8.0178 | 7.8649 | 7.9931 | 7.9931 | +0.054 (+0.68%) | 9,515,128 |
| 17 Oct 2016 | CNY | 8.0325 | 8.0424 | 7.9191 | 7.9389 | 7.9389 | -0.084 (-1.04%) | 6,742,041 |
| 14 Oct 2016 | CNY | 7.9783 | 8.0523 | 7.9241 | 8.0227 | 8.0227 | +0.015 (+0.18%) | 9,168,413 |
| 13 Oct 2016 | CNY | 8.2249 | 8.2495 | 7.9882 | 8.0079 | 8.0079 | -0.207 (-2.52%) | 16,038,865 |
| 12 Oct 2016 | CNY | 8.1361 | 8.2298 | 8.1114 | 8.215 | 8.215 | 0.0 (0.0%) | 10,091,360 |
| 11 Oct 2016 | CNY | 8.2939 | 8.3087 | 8.0523 | 8.215 | 8.215 | -0.103 (-1.24%) | 22,758,956 |
| 10 Oct 2016 | CNY | 8.5799 | 8.5799 | 8.146 | 8.3185 | 8.3185 | -0.207 (-2.43%) | 21,617,563 |
| 30 Sep 2016 | CNY | 8.358 | 8.6292 | 8.2988 | 8.5256 | 8.5256 | +0.187 (+2.25%) | 10,124,043 |
| 29 Sep 2016 | CNY | 8.2347 | 8.358 | 8.1903 | 8.3383 | 8.3383 | +0.005 (+0.06%) | 6,242,670 |
| 28 Sep 2016 | CNY | 8.2249 | 8.3333 | 8.0868 | 8.3333 | 8.3333 | +0.148 (+1.81%) | 4,060,118 |
| 27 Sep 2016 | CNY | 8.1706 | 8.1854 | 8.0473 | 8.1854 | 8.1854 | +0.039 (+0.48%) | 3,769,851 |
| 26 Sep 2016 | CNY | 8.3235 | 8.5059 | 8.0967 | 8.146 | 8.146 | -0.153 (-1.84%) | 6,703,945 |
| 23 Sep 2016 | CNY | 8.2692 | 8.3333 | 8.2199 | 8.2988 | 8.2988 | +0.01 (+0.12%) | 7,320,096 |
| 22 Sep 2016 | CNY | 8.2347 | 8.3333 | 8.1903 | 8.289 | 8.289 | +0.089 (+1.08%) | 12,744,077 |
| 21 Sep 2016 | CNY | 8.146 | 8.2199 | 8.0967 | 8.2002 | 8.2002 | +0.044 (+0.54%) | 6,146,811 |
| 20 Sep 2016 | CNY | 7.9832 | 8.1608 | 7.9438 | 8.1558 | 8.1558 | +0.168 (+2.10%) | 9,775,872 |
| 19 Sep 2016 | CNY | 8.0621 | 8.0769 | 7.9389 | 7.9882 | 7.9882 | -0.049 (-0.61%) | 6,713,049 |
