| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 5.2273 | 5.2727 | 5.2136 | 5.2273 | 5.2273 | -0.018 (-0.35%) | 5,888,379 |
| 3 Nov 2016 | CNY | 5.2318 | 5.3 | 5.1955 | 5.2455 | 5.2455 | +0.005 (+0.09%) | 7,297,730 |
| 2 Nov 2016 | CNY | 5.3227 | 5.3227 | 5.2364 | 5.2409 | 5.2409 | -0.068 (-1.28%) | 5,981,932 |
| 1 Nov 2016 | CNY | 5.3409 | 5.3409 | 5.2727 | 5.3091 | 5.3091 | +0.014 (+0.26%) | 8,540,928 |
| 31 Oct 2016 | CNY | 5.3546 | 5.3682 | 5.2727 | 5.2955 | 5.2955 | -0.068 (-1.27%) | 6,072,897 |
| 28 Oct 2016 | CNY | 5.4 | 5.4227 | 5.3546 | 5.3636 | 5.3636 | -0.032 (-0.59%) | 7,506,985 |
| 27 Oct 2016 | CNY | 5.3409 | 5.4136 | 5.3273 | 5.3955 | 5.3955 | +0.018 (+0.34%) | 6,817,584 |
| 26 Oct 2016 | CNY | 5.3045 | 5.3864 | 5.2864 | 5.3773 | 5.3773 | +0.077 (+1.46%) | 9,722,361 |
| 25 Oct 2016 | CNY | 5.2955 | 5.3864 | 5.2773 | 5.3 | 5.3 | 0.0 (0.0%) | 6,175,153 |
| 24 Oct 2016 | CNY | 5.2773 | 5.3455 | 5.2773 | 5.3 | 5.3 | 0.0 (0.0%) | 6,243,091 |
| 21 Oct 2016 | CNY | 5.3409 | 5.3591 | 5.2546 | 5.3 | 5.3 | -0.041 (-0.77%) | 4,978,274 |
| 20 Oct 2016 | CNY | 5.3364 | 5.3591 | 5.3045 | 5.3409 | 5.3409 | +0.014 (+0.26%) | 4,638,475 |
| 19 Oct 2016 | CNY | 5.3773 | 5.4 | 5.3182 | 5.3273 | 5.3273 | -0.05 (-0.93%) | 6,978,103 |
| 18 Oct 2016 | CNY | 5.3227 | 5.3955 | 5.2546 | 5.3773 | 5.3773 | +0.127 (+2.42%) | 6,993,320 |
| 17 Oct 2016 | CNY | 5.3364 | 5.3864 | 5.2318 | 5.25 | 5.25 | -0.086 (-1.62%) | 5,791,570 |
| 14 Oct 2016 | CNY | 5.3591 | 5.4136 | 5.2818 | 5.3364 | 5.3364 | -0.054 (-1.01%) | 6,784,654 |
| 13 Oct 2016 | CNY | 5.4136 | 5.45 | 5.3409 | 5.3909 | 5.3909 | -0.055 (-1.00%) | 7,103,443 |
| 12 Oct 2016 | CNY | 5.3227 | 5.6318 | 5.3227 | 5.4455 | 5.4455 | +0.182 (+3.46%) | 15,413,692 |
| 11 Oct 2016 | CNY | 5.1818 | 5.3 | 5.1818 | 5.2636 | 5.2636 | +0.086 (+1.67%) | 7,583,543 |
| 10 Oct 2016 | CNY | 5.0909 | 5.2091 | 5.0545 | 5.1773 | 5.1773 | +0.127 (+2.52%) | 5,995,070 |
| 30 Sep 2016 | CNY | 5.0909 | 5.1136 | 5.05 | 5.05 | 5.05 | -0.036 (-0.72%) | 3,144,523 |
| 29 Sep 2016 | CNY | 5.0773 | 5.1591 | 5.0773 | 5.0864 | 5.0864 | -0.018 (-0.36%) | 4,655,860 |
| 28 Sep 2016 | CNY | 5.1227 | 5.15 | 5.0455 | 5.1046 | 5.1046 | 0.0 (0.0%) | 6,143,984 |
| 27 Sep 2016 | CNY | 5.05 | 5.1273 | 5.0227 | 5.1046 | 5.1046 | +0.1 (+2.00%) | 7,319,265 |
| 26 Sep 2016 | CNY | 5.3318 | 5.3318 | 4.95 | 5.0046 | 5.0046 | -0.314 (-5.90%) | 20,021,339 |
| 23 Sep 2016 | CNY | 5.3864 | 5.45 | 5.2818 | 5.3182 | 5.3182 | -0.104 (-1.93%) | 12,660,472 |
| 22 Sep 2016 | CNY | 5.4773 | 5.65 | 5.3682 | 5.4227 | 5.4227 | -0.114 (-2.05%) | 20,293,330 |
| 21 Sep 2016 | CNY | 5.5364 | 5.5364 | 5.5364 | 5.5364 | 5.5364 | 0.0 (0.0%) | 0 |
| 20 Sep 2016 | CNY | 5.5364 | 5.5364 | 5.5364 | 5.5364 | 5.5364 | 0.0 (0.0%) | 0 |
| 19 Sep 2016 | CNY | 5.5364 | 5.5364 | 5.5364 | 5.5364 | 5.5364 | 0.0 (0.0%) | 0 |
