| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2016 | CNY | 8.5185 | 8.6223 | 8.3726 | 8.4082 | 8.4082 | -0.182 (-2.12%) | 6,538,407 |
| 16 Nov 2016 | CNY | 8.684 | 8.7586 | 8.5834 | 8.5899 | 8.5899 | -0.071 (-0.82%) | 6,746,874 |
| 15 Nov 2016 | CNY | 8.671 | 8.7197 | 8.5315 | 8.6613 | 8.6613 | -0.01 (-0.11%) | 6,122,567 |
| 14 Nov 2016 | CNY | 8.5477 | 8.8008 | 8.5185 | 8.671 | 8.671 | +0.12 (+1.40%) | 11,578,558 |
| 11 Nov 2016 | CNY | 8.5153 | 8.5964 | 8.3726 | 8.551 | 8.551 | +0.071 (+0.84%) | 7,846,319 |
| 10 Nov 2016 | CNY | 8.4666 | 8.5931 | 8.4407 | 8.4796 | 8.4796 | +0.058 (+0.69%) | 11,315,552 |
| 9 Nov 2016 | CNY | 8.3369 | 8.525 | 8.2915 | 8.4212 | 8.4212 | +0.039 (+0.46%) | 17,000,369 |
| 8 Nov 2016 | CNY | 8.2525 | 8.4018 | 8.126 | 8.3823 | 8.3823 | +0.234 (+2.87%) | 11,069,890 |
| 7 Nov 2016 | CNY | 8.2266 | 8.3369 | 8.113 | 8.1487 | 8.1487 | -0.146 (-1.76%) | 9,539,065 |
| 4 Nov 2016 | CNY | 8.4342 | 8.5315 | 8.2525 | 8.2947 | 8.2947 | -0.032 (-0.39%) | 12,157,263 |
| 3 Nov 2016 | CNY | 8.1909 | 8.4309 | 8.1585 | 8.3271 | 8.3271 | +0.039 (+0.47%) | 15,349,596 |
| 2 Nov 2016 | CNY | 8.1066 | 8.3693 | 8.0514 | 8.2882 | 8.2882 | +0.162 (+2.00%) | 21,186,056 |
| 1 Nov 2016 | CNY | 7.8535 | 8.1358 | 7.8243 | 8.126 | 8.126 | +0.273 (+3.47%) | 14,136,930 |
| 31 Oct 2016 | CNY | 7.9833 | 7.9995 | 7.7595 | 7.8535 | 7.8535 | -0.13 (-1.63%) | 9,805,098 |
| 28 Oct 2016 | CNY | 7.9703 | 8.0709 | 7.9379 | 7.9833 | 7.9833 | +0.042 (+0.53%) | 9,069,664 |
| 27 Oct 2016 | CNY | 7.993 | 7.993 | 7.9119 | 7.9411 | 7.9411 | -0.033 (-0.41%) | 4,786,624 |
| 26 Oct 2016 | CNY | 8.0449 | 8.0838 | 7.9087 | 7.9736 | 7.9736 | -0.049 (-0.61%) | 7,341,988 |
| 25 Oct 2016 | CNY | 7.9152 | 8.0417 | 7.9087 | 8.0222 | 8.0222 | +0.114 (+1.44%) | 8,142,501 |
| 24 Oct 2016 | CNY | 7.9022 | 7.9768 | 7.8406 | 7.9087 | 7.9087 | +0.013 (+0.16%) | 5,722,465 |
| 21 Oct 2016 | CNY | 8.006 | 8.0125 | 7.8406 | 7.8957 | 7.8957 | -0.133 (-1.66%) | 7,910,649 |
| 20 Oct 2016 | CNY | 7.8827 | 8.0611 | 7.8503 | 8.0287 | 8.0287 | +0.211 (+2.70%) | 11,741,605 |
| 19 Oct 2016 | CNY | 7.98 | 7.9995 | 7.8114 | 7.8178 | 7.8178 | -0.169 (-2.11%) | 9,286,716 |
| 18 Oct 2016 | CNY | 7.7887 | 8.0417 | 7.7887 | 7.9865 | 7.9865 | +0.191 (+2.46%) | 9,457,204 |
| 17 Oct 2016 | CNY | 8.0384 | 8.0871 | 7.7367 | 7.7951 | 7.7951 | -0.243 (-3.03%) | 11,103,069 |
| 14 Oct 2016 | CNY | 8.0352 | 8.1747 | 7.9833 | 8.0384 | 8.0384 | -0.029 (-0.36%) | 7,787,751 |
| 13 Oct 2016 | CNY | 8.1098 | 8.1325 | 7.9833 | 8.0676 | 8.0676 | -0.049 (-0.60%) | 8,116,289 |
| 12 Oct 2016 | CNY | 7.7692 | 8.1909 | 7.753 | 8.1163 | 8.1163 | +0.315 (+4.03%) | 17,199,745 |
| 11 Oct 2016 | CNY | 7.7238 | 7.9606 | 7.7238 | 7.8016 | 7.8016 | +0.019 (+0.25%) | 10,401,695 |
| 10 Oct 2016 | CNY | 7.594 | 7.8081 | 7.5648 | 7.7822 | 7.7822 | +0.285 (+3.81%) | 9,832,910 |
| 30 Sep 2016 | CNY | 7.4578 | 7.5064 | 7.3897 | 7.4967 | 7.4967 | +0.016 (+0.22%) | 3,631,191 |
