| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 8.8229 | 8.8687 | 8.7877 | 8.8018 | 8.8018 | -0.053 (-0.60%) | 9,826,445 |
| 3 Nov 2016 | CNY | 8.7032 | 8.9286 | 8.7032 | 8.8546 | 8.8546 | +0.07 (+0.80%) | 12,938,921 |
| 2 Nov 2016 | CNY | 8.8511 | 8.8934 | 8.7701 | 8.7842 | 8.7842 | -0.091 (-1.03%) | 9,356,083 |
| 1 Nov 2016 | CNY | 8.7102 | 8.8828 | 8.7102 | 8.8757 | 8.8757 | +0.141 (+1.61%) | 11,462,994 |
| 31 Oct 2016 | CNY | 8.7172 | 8.7877 | 8.5975 | 8.7349 | 8.7349 | -0.067 (-0.76%) | 13,204,355 |
| 28 Oct 2016 | CNY | 8.9039 | 8.9603 | 8.7877 | 8.8018 | 8.8018 | -0.099 (-1.11%) | 12,098,629 |
| 27 Oct 2016 | CNY | 8.9215 | 8.9286 | 8.8335 | 8.9004 | 8.9004 | -0.011 (-0.12%) | 10,828,433 |
| 26 Oct 2016 | CNY | 9.0835 | 9.1117 | 8.8757 | 8.911 | 8.911 | -0.144 (-1.59%) | 16,525,467 |
| 25 Oct 2016 | CNY | 8.999 | 9.08 | 8.9673 | 9.0554 | 9.0554 | +0.06 (+0.67%) | 13,074,161 |
| 24 Oct 2016 | CNY | 8.9286 | 9.0061 | 8.8581 | 8.9955 | 8.9955 | +0.085 (+0.95%) | 12,612,402 |
| 21 Oct 2016 | CNY | 8.9215 | 9.0025 | 8.8511 | 8.911 | 8.911 | -0.004 (-0.04%) | 12,399,544 |
| 20 Oct 2016 | CNY | 8.911 | 8.9391 | 8.8511 | 8.9145 | 8.9145 | +0.039 (+0.44%) | 10,617,114 |
| 19 Oct 2016 | CNY | 8.9391 | 8.9603 | 8.8335 | 8.8757 | 8.8757 | -0.063 (-0.71%) | 10,625,918 |
| 18 Oct 2016 | CNY | 8.7489 | 8.9427 | 8.7489 | 8.9391 | 8.9391 | +0.113 (+1.28%) | 10,814,169 |
| 17 Oct 2016 | CNY | 9.0554 | 9.0695 | 8.8053 | 8.8264 | 8.8264 | -0.218 (-2.41%) | 14,616,684 |
| 14 Oct 2016 | CNY | 9.0202 | 9.1047 | 8.9744 | 9.0448 | 9.0448 | +0.004 (+0.04%) | 10,002,362 |
| 13 Oct 2016 | CNY | 9.073 | 9.1082 | 9.0096 | 9.0413 | 9.0413 | -0.032 (-0.35%) | 11,390,697 |
| 12 Oct 2016 | CNY | 9.0906 | 9.1047 | 9.0342 | 9.073 | 9.073 | -0.049 (-0.54%) | 10,164,557 |
| 11 Oct 2016 | CNY | 9.161 | 9.2033 | 9.073 | 9.1223 | 9.1223 | -0.067 (-0.73%) | 14,643,960 |
| 10 Oct 2016 | CNY | 9.1223 | 9.228 | 8.9849 | 9.1892 | 9.1892 | +0.137 (+1.52%) | 21,600,182 |
| 30 Sep 2016 | CNY | 8.8863 | 9.0695 | 8.8511 | 9.0518 | 9.0518 | +0.18 (+2.02%) | 17,509,011 |
| 29 Sep 2016 | CNY | 8.8722 | 8.8969 | 8.8123 | 8.8722 | 8.8722 | +0.07 (+0.80%) | 10,896,977 |
| 28 Sep 2016 | CNY | 8.9462 | 8.9638 | 8.7736 | 8.8018 | 8.8018 | -0.173 (-1.92%) | 17,172,864 |
| 27 Sep 2016 | CNY | 8.8229 | 8.992 | 8.8229 | 8.9744 | 8.9744 | +0.169 (+1.92%) | 15,726,612 |
| 26 Sep 2016 | CNY | 9.2209 | 9.2209 | 8.7736 | 8.8053 | 8.8053 | -0.465 (-5.01%) | 30,357,223 |
| 23 Sep 2016 | CNY | 9.4358 | 9.4393 | 9.2702 | 9.2702 | 9.2702 | -0.102 (-1.09%) | 12,333,814 |
| 22 Sep 2016 | CNY | 9.471 | 9.5062 | 9.3336 | 9.3724 | 9.3724 | -0.028 (-0.30%) | 15,647,660 |
| 21 Sep 2016 | CNY | 9.3724 | 9.4851 | 9.3371 | 9.4005 | 9.4005 | +0.011 (+0.11%) | 13,942,425 |
| 20 Sep 2016 | CNY | 9.5132 | 9.5661 | 9.3829 | 9.39 | 9.39 | -0.056 (-0.60%) | 14,014,152 |
| 19 Sep 2016 | CNY | 9.3829 | 9.4745 | 9.2949 | 9.4463 | 9.4463 | +0.06 (+0.64%) | 15,647,029 |
