| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2016 | CNY | 1.325 | 1.332 | 1.304 | 1.329 | 1.329 | +0.009 (+0.68%) | 200,599 |
| 24 Nov 2016 | CNY | 1.307 | 1.325 | 1.307 | 1.32 | 1.32 | +0.013 (+0.99%) | 225,299 |
| 23 Nov 2016 | CNY | 1.303 | 1.319 | 1.303 | 1.307 | 1.307 | -0.007 (-0.53%) | 44,100 |
| 22 Nov 2016 | CNY | 1.291 | 1.314 | 1.291 | 1.314 | 1.314 | +0.004 (+0.31%) | 84,700 |
| 21 Nov 2016 | CNY | 1.308 | 1.31 | 1.296 | 1.31 | 1.31 | -0.008 (-0.61%) | 38,400 |
| 18 Nov 2016 | CNY | 1.33 | 1.335 | 1.303 | 1.318 | 1.318 | +0.01 (+0.76%) | 8,600 |
| 17 Nov 2016 | CNY | 1.306 | 1.308 | 1.302 | 1.308 | 1.308 | 0.0 (0.0%) | 70,700 |
| 16 Nov 2016 | CNY | 1.303 | 1.31 | 1.3 | 1.308 | 1.308 | +0.005 (+0.38%) | 55,600 |
| 15 Nov 2016 | CNY | 1.299 | 1.305 | 1.299 | 1.303 | 1.303 | +0.003 (+0.23%) | 71,200 |
| 14 Nov 2016 | CNY | 1.283 | 1.321 | 1.283 | 1.3 | 1.3 | -0.01 (-0.76%) | 54,300 |
| 11 Nov 2016 | CNY | 1.313 | 1.313 | 1.304 | 1.31 | 1.31 | -0.005 (-0.38%) | 33,100 |
| 10 Nov 2016 | CNY | 1.311 | 1.318 | 1.298 | 1.315 | 1.315 | +0.009 (+0.69%) | 27,600 |
| 9 Nov 2016 | CNY | 1.304 | 1.307 | 1.297 | 1.306 | 1.306 | -0.007 (-0.53%) | 154,900 |
| 8 Nov 2016 | CNY | 1.308 | 1.313 | 1.303 | 1.313 | 1.313 | +0.011 (+0.84%) | 73,200 |
| 7 Nov 2016 | CNY | 1.312 | 1.312 | 1.3 | 1.302 | 1.302 | -0.006 (-0.46%) | 485,400 |
| 4 Nov 2016 | CNY | 1.311 | 1.312 | 1.302 | 1.308 | 1.308 | -0.004 (-0.30%) | 84,700 |
| 3 Nov 2016 | CNY | 1.295 | 1.313 | 1.295 | 1.312 | 1.312 | +0.005 (+0.38%) | 65,600 |
| 2 Nov 2016 | CNY | 1.301 | 1.307 | 1.301 | 1.307 | 1.307 | +0.001 (+0.08%) | 40,400 |
| 1 Nov 2016 | CNY | 1.298 | 1.306 | 1.298 | 1.306 | 1.306 | +0.006 (+0.46%) | 60,100 |
| 31 Oct 2016 | CNY | 1.304 | 1.304 | 1.29 | 1.3 | 1.3 | -0.006 (-0.46%) | 64,500 |
| 28 Oct 2016 | CNY | 1.305 | 1.31 | 1.3 | 1.306 | 1.306 | +0.006 (+0.46%) | 137,100 |
| 27 Oct 2016 | CNY | 1.306 | 1.309 | 1.3 | 1.3 | 1.3 | -0.005 (-0.38%) | 269,000 |
| 26 Oct 2016 | CNY | 1.306 | 1.309 | 1.303 | 1.305 | 1.305 | -0.001 (-0.08%) | 208,200 |
| 25 Oct 2016 | CNY | 1.303 | 1.306 | 1.301 | 1.306 | 1.306 | -0.004 (-0.31%) | 113,200 |
| 24 Oct 2016 | CNY | 1.314 | 1.314 | 1.302 | 1.31 | 1.31 | -0.004 (-0.30%) | 64,500 |
| 21 Oct 2016 | CNY | 1.302 | 1.314 | 1.302 | 1.314 | 1.314 | +0.008 (+0.61%) | 37,200 |
| 20 Oct 2016 | CNY | 1.314 | 1.314 | 1.306 | 1.306 | 1.306 | -0.011 (-0.84%) | 38,600 |
| 19 Oct 2016 | CNY | 1.32 | 1.32 | 1.3 | 1.317 | 1.317 | -0.003 (-0.23%) | 22,100 |
| 18 Oct 2016 | CNY | 1.309 | 1.329 | 1.308 | 1.32 | 1.32 | +0.008 (+0.61%) | 67,400 |
| 17 Oct 2016 | CNY | 1.364 | 1.364 | 1.293 | 1.312 | 1.312 | +0.005 (+0.38%) | 38,300 |
