| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2016 | CNY | 7.95 | 8.06 | 7.935 | 8.045 | 8.045 | +0.06 (+0.75%) | 6,913,898 |
| 10 Nov 2016 | CNY | 7.935 | 8.06 | 7.935 | 7.985 | 7.985 | +0.05 (+0.63%) | 5,529,004 |
| 9 Nov 2016 | CNY | 8.02 | 8.08 | 7.8 | 7.935 | 7.935 | -0.09 (-1.12%) | 5,596,266 |
| 8 Nov 2016 | CNY | 7.945 | 8.07 | 7.945 | 8.025 | 8.025 | +0.085 (+1.07%) | 4,793,394 |
| 7 Nov 2016 | CNY | 8.105 | 8.105 | 7.93 | 7.94 | 7.94 | -0.115 (-1.43%) | 7,975,922 |
| 4 Nov 2016 | CNY | 8.19 | 8.295 | 8.01 | 8.055 | 8.055 | -0.15 (-1.83%) | 7,299,536 |
| 3 Nov 2016 | CNY | 8.1 | 8.245 | 8.075 | 8.205 | 8.205 | +0.115 (+1.42%) | 11,238,434 |
| 2 Nov 2016 | CNY | 8.185 | 8.185 | 8.025 | 8.09 | 8.09 | -0.1 (-1.22%) | 9,377,452 |
| 1 Nov 2016 | CNY | 8.1 | 8.215 | 8.015 | 8.19 | 8.19 | +0.07 (+0.86%) | 11,417,360 |
| 31 Oct 2016 | CNY | 7.83 | 8.145 | 7.78 | 8.12 | 8.12 | +0.285 (+3.64%) | 17,109,112 |
| 28 Oct 2016 | CNY | 7.8 | 7.89 | 7.78 | 7.835 | 7.835 | +0.035 (+0.45%) | 6,530,338 |
| 27 Oct 2016 | CNY | 7.775 | 7.925 | 7.775 | 7.8 | 7.8 | -0.015 (-0.19%) | 6,612,392 |
| 26 Oct 2016 | CNY | 7.9 | 7.975 | 7.8 | 7.815 | 7.815 | -0.125 (-1.57%) | 6,121,616 |
| 25 Oct 2016 | CNY | 7.93 | 8.065 | 7.905 | 7.94 | 7.94 | -0.025 (-0.31%) | 6,332,486 |
| 24 Oct 2016 | CNY | 7.97 | 7.975 | 7.775 | 7.965 | 7.965 | -0.02 (-0.25%) | 10,561,532 |
| 21 Oct 2016 | CNY | 8.05 | 8.075 | 7.9 | 7.985 | 7.985 | -0.095 (-1.18%) | 5,275,230 |
| 20 Oct 2016 | CNY | 7.955 | 8.185 | 7.955 | 8.08 | 8.08 | +0.115 (+1.44%) | 9,825,556 |
| 19 Oct 2016 | CNY | 8 | 8.08 | 7.95 | 7.965 | 7.965 | -0.035 (-0.44%) | 5,635,460 |
| 18 Oct 2016 | CNY | 7.865 | 8.065 | 7.865 | 8 | 8 | +0.05 (+0.63%) | 7,997,944 |
| 17 Oct 2016 | CNY | 7.875 | 8 | 7.76 | 7.95 | 7.95 | +0.02 (+0.25%) | 11,848,054 |
| 14 Oct 2016 | CNY | 7.9 | 7.97 | 7.76 | 7.93 | 7.93 | -0.005 (-0.06%) | 7,727,540 |
| 13 Oct 2016 | CNY | 7.84 | 7.99 | 7.775 | 7.935 | 7.935 | +0.15 (+1.93%) | 10,819,650 |
| 12 Oct 2016 | CNY | 7.73 | 7.89 | 7.7 | 7.785 | 7.785 | -0.015 (-0.19%) | 6,353,316 |
| 11 Oct 2016 | CNY | 7.675 | 7.87 | 7.625 | 7.8 | 7.8 | +0.175 (+2.30%) | 13,257,186 |
| 10 Oct 2016 | CNY | 7.495 | 7.625 | 7.495 | 7.625 | 7.625 | +0.175 (+2.35%) | 7,710,404 |
| 30 Sep 2016 | CNY | 7.44 | 7.475 | 7.405 | 7.45 | 7.45 | +0.015 (+0.20%) | 2,918,132 |
| 29 Sep 2016 | CNY | 7.39 | 7.485 | 7.35 | 7.435 | 7.435 | +0.045 (+0.61%) | 3,514,800 |
| 28 Sep 2016 | CNY | 7.395 | 7.435 | 7.36 | 7.39 | 7.39 | -0.01 (-0.14%) | 2,762,400 |
| 27 Sep 2016 | CNY | 7.31 | 7.415 | 7.26 | 7.4 | 7.4 | +0.075 (+1.02%) | 5,048,998 |
| 26 Sep 2016 | CNY | 7.405 | 7.44 | 7.255 | 7.325 | 7.325 | -0.115 (-1.55%) | 7,516,182 |
