| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 8.2385 | 8.2923 | 8.2 | 8.2769 | 8.2769 | +0.046 (+0.56%) | 15,482,682 |
| 26 Oct 2016 | CNY | 8.3 | 8.3077 | 8.1539 | 8.2308 | 8.2308 | -0.108 (-1.29%) | 23,456,917 |
| 25 Oct 2016 | CNY | 8.3077 | 8.4231 | 8.3077 | 8.3385 | 8.3385 | +0.031 (+0.37%) | 19,369,460 |
| 24 Oct 2016 | CNY | 8.2077 | 8.3462 | 8.1462 | 8.3077 | 8.3077 | +0.077 (+0.93%) | 24,527,345 |
| 21 Oct 2016 | CNY | 8.4 | 8.4231 | 8.1615 | 8.2308 | 8.2308 | -0.208 (-2.46%) | 30,873,317 |
| 20 Oct 2016 | CNY | 8.3 | 8.5 | 8.3 | 8.4385 | 8.4385 | +0.139 (+1.67%) | 38,448,865 |
| 19 Oct 2016 | CNY | 8.3462 | 8.4308 | 8.2846 | 8.3 | 8.3 | -0.069 (-0.83%) | 20,495,927 |
| 18 Oct 2016 | CNY | 8.2385 | 8.3846 | 8.2385 | 8.3692 | 8.3692 | +0.108 (+1.30%) | 23,674,326 |
| 17 Oct 2016 | CNY | 8.4615 | 8.5154 | 8.2385 | 8.2615 | 8.2615 | -0.169 (-2.01%) | 31,249,168 |
| 14 Oct 2016 | CNY | 8.5462 | 8.5692 | 8.4 | 8.4308 | 8.4308 | -0.138 (-1.62%) | 19,813,833 |
| 13 Oct 2016 | CNY | 8.4769 | 8.6539 | 8.4 | 8.5692 | 8.5692 | +0.061 (+0.72%) | 35,719,814 |
| 12 Oct 2016 | CNY | 8.6 | 8.6154 | 8.4846 | 8.5077 | 8.5077 | -0.123 (-1.43%) | 30,453,954 |
| 11 Oct 2016 | CNY | 8.6692 | 8.7385 | 8.6 | 8.6308 | 8.6308 | -0.092 (-1.06%) | 41,563,964 |
| 10 Oct 2016 | CNY | 8.5462 | 8.7385 | 8.4539 | 8.7231 | 8.7231 | +0.223 (+2.62%) | 50,630,924 |
| 30 Sep 2016 | CNY | 8.5154 | 8.5539 | 8.4308 | 8.5 | 8.5 | -0.023 (-0.27%) | 31,189,185 |
| 29 Sep 2016 | CNY | 8.6231 | 8.6769 | 8.5077 | 8.5231 | 8.5231 | -0.131 (-1.51%) | 40,115,002 |
| 28 Sep 2016 | CNY | 8.5385 | 8.7769 | 8.5 | 8.6539 | 8.6539 | +0.069 (+0.81%) | 60,643,796 |
| 27 Sep 2016 | CNY | 8.4385 | 8.6 | 8.2385 | 8.5846 | 8.5846 | +0.185 (+2.20%) | 50,897,609 |
| 26 Sep 2016 | CNY | 8.3539 | 8.6692 | 8.3231 | 8.4 | 8.4 | -0.046 (-0.55%) | 56,170,533 |
| 23 Sep 2016 | CNY | 8.3 | 8.5615 | 8.2154 | 8.4462 | 8.4462 | +0.1 (+1.20%) | 70,136,604 |
| 22 Sep 2016 | CNY | 8.0692 | 8.6077 | 8 | 8.3462 | 8.3462 | +0.523 (+6.69%) | 85,776,880 |
| 21 Sep 2016 | CNY | 7.8462 | 7.9154 | 7.7769 | 7.8231 | 7.8231 | -0.038 (-0.49%) | 11,530,507 |
| 20 Sep 2016 | CNY | 7.8308 | 7.9385 | 7.8154 | 7.8615 | 7.8615 | +0.008 (+0.10%) | 11,013,290 |
| 19 Sep 2016 | CNY | 7.8231 | 7.9077 | 7.8154 | 7.8539 | 7.8539 | +0.054 (+0.69%) | 10,938,501 |
| 14 Sep 2016 | CNY | 7.7769 | 7.8769 | 7.7308 | 7.8 | 7.8 | -0.1 (-1.27%) | 16,434,047 |
| 13 Sep 2016 | CNY | 7.9615 | 7.9615 | 7.8308 | 7.9 | 7.9 | +0.015 (+0.20%) | 14,487,743 |
| 12 Sep 2016 | CNY | 8.0154 | 8.1 | 7.8077 | 7.8846 | 7.8846 | -0.3 (-3.67%) | 28,800,454 |
| 9 Sep 2016 | CNY | 8.3385 | 8.4308 | 8.1615 | 8.1846 | 8.1846 | -0.154 (-1.85%) | 34,033,303 |
| 8 Sep 2016 | CNY | 8.3077 | 8.3462 | 8.2154 | 8.3385 | 8.3385 | 0.0 (0.0%) | 28,532,511 |
| 7 Sep 2016 | CNY | 8.0539 | 8.4154 | 8.0462 | 8.3385 | 8.3385 | +0.269 (+3.34%) | 58,981,769 |
