| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 5.72 | 5.72 | 5.61 | 5.67 | 5.67 | -0.06 (-1.05%) | 6,643,093 |
| 26 Oct 2016 | CNY | 5.64 | 5.8 | 5.6 | 5.73 | 5.73 | +0.09 (+1.60%) | 14,361,421 |
| 25 Oct 2016 | CNY | 5.6 | 5.64 | 5.56 | 5.64 | 5.64 | +0.02 (+0.36%) | 6,099,650 |
| 24 Oct 2016 | CNY | 5.52 | 5.66 | 5.52 | 5.62 | 5.62 | +0.08 (+1.44%) | 11,360,318 |
| 21 Oct 2016 | CNY | 5.58 | 5.59 | 5.51 | 5.54 | 5.54 | -0.03 (-0.54%) | 6,679,842 |
| 20 Oct 2016 | CNY | 5.59 | 5.61 | 5.54 | 5.57 | 5.57 | -0.02 (-0.36%) | 6,127,161 |
| 19 Oct 2016 | CNY | 5.58 | 5.63 | 5.56 | 5.59 | 5.59 | 0.0 (0.0%) | 6,725,625 |
| 18 Oct 2016 | CNY | 5.48 | 5.6 | 5.46 | 5.59 | 5.59 | +0.08 (+1.45%) | 7,682,356 |
| 17 Oct 2016 | CNY | 5.54 | 5.63 | 5.46 | 5.51 | 5.51 | -0.05 (-0.90%) | 9,004,701 |
| 14 Oct 2016 | CNY | 5.61 | 5.63 | 5.53 | 5.56 | 5.56 | -0.06 (-1.07%) | 9,638,814 |
| 13 Oct 2016 | CNY | 5.53 | 5.64 | 5.52 | 5.62 | 5.62 | +0.09 (+1.63%) | 12,645,139 |
| 12 Oct 2016 | CNY | 5.55 | 5.56 | 5.49 | 5.53 | 5.53 | -0.05 (-0.90%) | 10,028,396 |
| 11 Oct 2016 | CNY | 5.48 | 5.6 | 5.46 | 5.58 | 5.58 | +0.1 (+1.82%) | 17,461,029 |
| 10 Oct 2016 | CNY | 5.62 | 5.68 | 5.43 | 5.48 | 5.48 | -0.21 (-3.69%) | 20,811,227 |
| 30 Sep 2016 | CNY | 5.69 | 5.74 | 5.63 | 5.69 | 5.69 | -0.04 (-0.70%) | 9,405,474 |
| 29 Sep 2016 | CNY | 5.76 | 5.79 | 5.67 | 5.73 | 5.73 | -0.07 (-1.21%) | 12,821,463 |
| 28 Sep 2016 | CNY | 5.9 | 5.9 | 5.65 | 5.8 | 5.8 | -0.12 (-2.03%) | 16,136,481 |
| 27 Sep 2016 | CNY | 5.65 | 6.07 | 5.54 | 5.92 | 5.92 | +0.26 (+4.59%) | 32,200,675 |
| 26 Sep 2016 | CNY | 5.65 | 5.8 | 5.58 | 5.66 | 5.66 | -0.01 (-0.18%) | 13,560,584 |
| 23 Sep 2016 | CNY | 5.77 | 5.77 | 5.59 | 5.67 | 5.67 | -0.1 (-1.73%) | 12,137,395 |
| 22 Sep 2016 | CNY | 5.59 | 5.87 | 5.58 | 5.77 | 5.77 | +0.17 (+3.04%) | 20,258,559 |
| 21 Sep 2016 | CNY | 5.53 | 5.72 | 5.53 | 5.6 | 5.6 | +0.01 (+0.18%) | 16,622,406 |
| 20 Sep 2016 | CNY | 5.48 | 5.65 | 5.44 | 5.59 | 5.59 | +0.12 (+2.19%) | 16,001,438 |
| 19 Sep 2016 | CNY | 5.4 | 5.51 | 5.39 | 5.47 | 5.47 | +0.02 (+0.37%) | 8,622,609 |
| 14 Sep 2016 | CNY | 5.3 | 5.53 | 5.27 | 5.45 | 5.45 | +0.13 (+2.44%) | 10,609,038 |
| 13 Sep 2016 | CNY | 5.22 | 5.33 | 5.22 | 5.32 | 5.32 | +0.11 (+2.11%) | 5,416,049 |
| 12 Sep 2016 | CNY | 5.27 | 5.32 | 5.19 | 5.21 | 5.21 | -0.13 (-2.43%) | 6,829,947 |
| 9 Sep 2016 | CNY | 5.47 | 5.47 | 5.33 | 5.34 | 5.34 | -0.13 (-2.38%) | 7,703,001 |
| 8 Sep 2016 | CNY | 5.4 | 5.51 | 5.38 | 5.47 | 5.47 | +0.06 (+1.11%) | 7,827,084 |
| 7 Sep 2016 | CNY | 5.42 | 5.46 | 5.4 | 5.41 | 5.41 | -0.01 (-0.18%) | 8,340,456 |
