| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2016 | CNY | 5.4 | 5.4077 | 5.3154 | 5.3539 | 5.3539 | -0.031 (-0.57%) | 19,325,053 |
| 16 Nov 2016 | CNY | 5.4154 | 5.4231 | 5.3462 | 5.3846 | 5.3846 | -0.054 (-0.99%) | 27,239,015 |
| 15 Nov 2016 | CNY | 5.3692 | 5.5923 | 5.3385 | 5.4385 | 5.4385 | +0.069 (+1.29%) | 40,358,058 |
| 14 Nov 2016 | CNY | 5.3615 | 5.4154 | 5.3077 | 5.3692 | 5.3692 | -0.038 (-0.71%) | 35,479,559 |
| 11 Nov 2016 | CNY | 5.3923 | 5.4692 | 5.3462 | 5.4077 | 5.4077 | +0.015 (+0.29%) | 41,926,137 |
| 10 Nov 2016 | CNY | 5.2846 | 5.4385 | 5.2539 | 5.3923 | 5.3923 | +0.2 (+3.85%) | 57,152,449 |
| 9 Nov 2016 | CNY | 5.2462 | 5.3154 | 5.0846 | 5.1923 | 5.1923 | -0.054 (-1.03%) | 36,271,887 |
| 8 Nov 2016 | CNY | 5.2 | 5.3308 | 5.1846 | 5.2462 | 5.2462 | +0.115 (+2.25%) | 40,635,540 |
| 7 Nov 2016 | CNY | 5.1077 | 5.1539 | 5.0769 | 5.1308 | 5.1308 | +0.038 (+0.76%) | 15,669,825 |
| 4 Nov 2016 | CNY | 5.1385 | 5.1385 | 5.0769 | 5.0923 | 5.0923 | -0.038 (-0.75%) | 16,007,689 |
| 3 Nov 2016 | CNY | 5.1 | 5.1769 | 5.0462 | 5.1308 | 5.1308 | +0.031 (+0.60%) | 17,383,260 |
| 2 Nov 2016 | CNY | 5.1692 | 5.1692 | 5.0692 | 5.1 | 5.1 | -0.069 (-1.34%) | 20,956,124 |
| 1 Nov 2016 | CNY | 5.1692 | 5.2077 | 5.1154 | 5.1692 | 5.1692 | 0.0 (0.0%) | 15,401,692 |
| 31 Oct 2016 | CNY | 5.1077 | 5.1923 | 5.0692 | 5.1692 | 5.1692 | +0.077 (+1.51%) | 20,076,672 |
| 28 Oct 2016 | CNY | 5.2154 | 5.2154 | 5.0769 | 5.0923 | 5.0923 | -0.092 (-1.78%) | 20,682,521 |
| 27 Oct 2016 | CNY | 5.2 | 5.2539 | 5.1769 | 5.1846 | 5.1846 | -0.046 (-0.88%) | 22,287,948 |
| 26 Oct 2016 | CNY | 5.2385 | 5.3077 | 5.1846 | 5.2308 | 5.2308 | -0.123 (-2.30%) | 42,362,368 |
| 25 Oct 2016 | CNY | 5.1462 | 5.3692 | 5.1462 | 5.3539 | 5.3539 | +0.208 (+4.04%) | 51,105,576 |
| 24 Oct 2016 | CNY | 5.0769 | 5.1615 | 5.0769 | 5.1462 | 5.1462 | +0.062 (+1.21%) | 18,835,183 |
| 21 Oct 2016 | CNY | 5.1769 | 5.1769 | 5.0462 | 5.0846 | 5.0846 | -0.069 (-1.34%) | 19,825,049 |
| 20 Oct 2016 | CNY | 5.2077 | 5.2231 | 5.1231 | 5.1539 | 5.1539 | -0.023 (-0.44%) | 14,217,799 |
| 19 Oct 2016 | CNY | 5.1539 | 5.2231 | 5.1385 | 5.1769 | 5.1769 | +0.038 (+0.75%) | 26,433,173 |
| 18 Oct 2016 | CNY | 5.0385 | 5.1539 | 5.0077 | 5.1385 | 5.1385 | +0.123 (+2.45%) | 22,536,982 |
| 17 Oct 2016 | CNY | 5.1692 | 5.2077 | 4.9769 | 5.0154 | 5.0154 | -0.1 (-1.95%) | 23,479,371 |
| 14 Oct 2016 | CNY | 5.1231 | 5.1846 | 5.1 | 5.1154 | 5.1154 | +0.015 (+0.30%) | 26,494,555 |
| 13 Oct 2016 | CNY | 5.1308 | 5.1615 | 5.0923 | 5.1 | 5.1 | -0.061 (-1.19%) | 20,336,946 |
| 12 Oct 2016 | CNY | 5.0385 | 5.2231 | 5.0077 | 5.1615 | 5.1615 | +0.108 (+2.13%) | 40,100,135 |
| 11 Oct 2016 | CNY | 5.0231 | 5.0615 | 5 | 5.0539 | 5.0539 | +0.015 (+0.31%) | 19,686,542 |
| 10 Oct 2016 | CNY | 5.0077 | 5.0539 | 4.9308 | 5.0385 | 5.0385 | +0.177 (+3.64%) | 29,217,312 |
| 30 Sep 2016 | CNY | 4.8385 | 4.8923 | 4.8385 | 4.8615 | 4.8615 | 0.0 (0.0%) | 10,969,431 |
