| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 7.4722 | 7.4778 | 7.3556 | 7.4167 | 7.4167 | -0.05 (-0.67%) | 13,414,109 |
| 26 Oct 2016 | CNY | 7.4222 | 7.4722 | 7.3889 | 7.4667 | 7.4667 | +0.05 (+0.67%) | 13,815,385 |
| 25 Oct 2016 | CNY | 7.4333 | 7.5 | 7.3778 | 7.4167 | 7.4167 | -0.011 (-0.15%) | 16,854,912 |
| 24 Oct 2016 | CNY | 7.4222 | 7.5278 | 7.4056 | 7.4278 | 7.4278 | +0.006 (+0.08%) | 21,515,497 |
| 21 Oct 2016 | CNY | 7.4556 | 7.5056 | 7.3889 | 7.4222 | 7.4222 | -0.056 (-0.74%) | 12,327,960 |
| 20 Oct 2016 | CNY | 7.4833 | 7.5778 | 7.4667 | 7.4778 | 7.4778 | -0.022 (-0.30%) | 10,402,057 |
| 19 Oct 2016 | CNY | 7.5389 | 7.5833 | 7.4722 | 7.5 | 7.5 | -0.022 (-0.30%) | 10,679,671 |
| 18 Oct 2016 | CNY | 7.3611 | 7.5444 | 7.3611 | 7.5222 | 7.5222 | +0.133 (+1.80%) | 15,554,331 |
| 17 Oct 2016 | CNY | 7.6444 | 7.65 | 7.3611 | 7.3889 | 7.3889 | -0.222 (-2.92%) | 25,483,768 |
| 14 Oct 2016 | CNY | 7.6222 | 7.6722 | 7.5333 | 7.6111 | 7.6111 | 0.0 (0.0%) | 18,502,209 |
| 13 Oct 2016 | CNY | 7.5556 | 7.6778 | 7.5222 | 7.6111 | 7.6111 | +0.067 (+0.88%) | 19,125,023 |
| 12 Oct 2016 | CNY | 7.6111 | 7.6667 | 7.4889 | 7.5444 | 7.5444 | -0.044 (-0.59%) | 25,308,325 |
| 11 Oct 2016 | CNY | 7.6667 | 7.8 | 7.5111 | 7.5889 | 7.5889 | -0.133 (-1.73%) | 37,053,946 |
| 10 Oct 2016 | CNY | 7.7667 | 7.8333 | 7.3222 | 7.7222 | 7.7222 | -0.4 (-4.92%) | 90,302,355 |
| 30 Sep 2016 | CNY | 8.0889 | 8.1944 | 8.0111 | 8.1222 | 8.1222 | +0.1 (+1.25%) | 29,032,007 |
| 29 Sep 2016 | CNY | 7.8556 | 8.1 | 7.8278 | 8.0222 | 8.0222 | +0.2 (+2.56%) | 29,928,470 |
| 28 Sep 2016 | CNY | 7.9833 | 8.0056 | 7.8111 | 7.8222 | 7.8222 | -0.122 (-1.54%) | 21,436,372 |
| 27 Sep 2016 | CNY | 7.9 | 8.0111 | 7.7778 | 7.9444 | 7.9444 | +0.022 (+0.28%) | 35,620,664 |
| 26 Sep 2016 | CNY | 7.9944 | 8.1889 | 7.8889 | 7.9222 | 7.9222 | -0.106 (-1.32%) | 26,631,147 |
| 23 Sep 2016 | CNY | 8.2111 | 8.2167 | 8.0056 | 8.0278 | 8.0278 | -0.094 (-1.16%) | 27,016,992 |
| 22 Sep 2016 | CNY | 8.0833 | 8.4278 | 8.0833 | 8.1222 | 8.1222 | +0.117 (+1.46%) | 67,314,443 |
| 21 Sep 2016 | CNY | 7.7278 | 8.1222 | 7.7278 | 8.0056 | 8.0056 | +0.261 (+3.37%) | 42,181,707 |
| 20 Sep 2016 | CNY | 7.8389 | 7.9111 | 7.7 | 7.7444 | 7.7444 | -0.067 (-0.85%) | 18,915,539 |
| 19 Sep 2016 | CNY | 7.6778 | 7.9333 | 7.6778 | 7.8111 | 7.8111 | +0.144 (+1.88%) | 29,137,494 |
| 14 Sep 2016 | CNY | 7.5333 | 7.8167 | 7.5222 | 7.6667 | 7.6667 | +0.095 (+1.25%) | 36,780,739 |
| 13 Sep 2016 | CNY | 7.4889 | 7.5778 | 7.4111 | 7.5722 | 7.5722 | +0.117 (+1.56%) | 24,100,777 |
| 12 Sep 2016 | CNY | 7.2611 | 7.4889 | 7.2333 | 7.4556 | 7.4556 | 0.0 (0.0%) | 42,465,072 |
| 9 Sep 2016 | CNY | 7.5 | 7.5778 | 7.4444 | 7.4556 | 7.4556 | -0.039 (-0.52%) | 17,441,749 |
| 8 Sep 2016 | CNY | 7.4333 | 7.6278 | 7.4056 | 7.4944 | 7.4944 | +0.061 (+0.82%) | 27,607,550 |
| 7 Sep 2016 | CNY | 7.4833 | 7.5278 | 7.4 | 7.4333 | 7.4333 | -0.05 (-0.67%) | 22,757,182 |
