| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 3.95 | 4 | 3.9 | 3.98 | 3.98 | -0.01 (-0.25%) | 13,706,724 |
| 2 Nov 2016 | CNY | 4.01 | 4.05 | 3.96 | 3.99 | 3.99 | -0.03 (-0.75%) | 14,426,602 |
| 1 Nov 2016 | CNY | 4.05 | 4.05 | 3.99 | 4.02 | 4.02 | -0.01 (-0.25%) | 11,790,621 |
| 31 Oct 2016 | CNY | 4.01 | 4.11 | 3.99 | 4.03 | 4.03 | +0.02 (+0.50%) | 16,898,109 |
| 28 Oct 2016 | CNY | 4.01 | 4.03 | 3.96 | 4.01 | 4.01 | -0.02 (-0.50%) | 15,831,629 |
| 27 Oct 2016 | CNY | 4.04 | 4.08 | 3.97 | 4.03 | 4.03 | 0.0 (0.0%) | 18,819,402 |
| 26 Oct 2016 | CNY | 4.06 | 4.16 | 4.02 | 4.03 | 4.03 | -0.04 (-0.98%) | 28,889,042 |
| 25 Oct 2016 | CNY | 4 | 4.09 | 3.99 | 4.07 | 4.07 | +0.06 (+1.50%) | 23,394,544 |
| 24 Oct 2016 | CNY | 3.82 | 4.01 | 3.82 | 4.01 | 4.01 | +0.19 (+4.97%) | 40,506,758 |
| 21 Oct 2016 | CNY | 3.84 | 3.86 | 3.75 | 3.82 | 3.82 | -0.02 (-0.52%) | 10,442,942 |
| 20 Oct 2016 | CNY | 3.86 | 3.89 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 7,543,421 |
| 19 Oct 2016 | CNY | 3.85 | 3.9 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 14,916,101 |
| 18 Oct 2016 | CNY | 3.76 | 3.85 | 3.76 | 3.83 | 3.83 | +0.06 (+1.59%) | 14,042,813 |
| 17 Oct 2016 | CNY | 3.69 | 3.85 | 3.67 | 3.77 | 3.77 | +0.06 (+1.62%) | 25,397,961 |
| 14 Oct 2016 | CNY | 3.69 | 3.71 | 3.6 | 3.71 | 3.71 | 0.0 (0.0%) | 13,529,600 |
| 13 Oct 2016 | CNY | 3.75 | 3.76 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 13,657,900 |
| 12 Oct 2016 | CNY | 3.73 | 3.74 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 7,348,918 |
| 11 Oct 2016 | CNY | 3.72 | 3.76 | 3.69 | 3.73 | 3.73 | 0.0 (0.0%) | 11,504,783 |
| 10 Oct 2016 | CNY | 3.74 | 3.78 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 11,256,710 |
| 30 Sep 2016 | CNY | 3.7 | 3.75 | 3.69 | 3.72 | 3.72 | +0.01 (+0.27%) | 8,483,804 |
| 29 Sep 2016 | CNY | 3.72 | 3.76 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 11,042,304 |
| 28 Sep 2016 | CNY | 3.6 | 3.74 | 3.59 | 3.69 | 3.69 | +0.08 (+2.22%) | 12,807,877 |
| 27 Sep 2016 | CNY | 3.54 | 3.62 | 3.54 | 3.61 | 3.61 | +0.04 (+1.12%) | 10,471,993 |
| 26 Sep 2016 | CNY | 3.7 | 3.72 | 3.53 | 3.57 | 3.57 | -0.15 (-4.03%) | 26,130,486 |
| 23 Sep 2016 | CNY | 3.78 | 3.78 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 11,813,000 |
| 22 Sep 2016 | CNY | 3.71 | 3.76 | 3.68 | 3.75 | 3.75 | +0.08 (+2.18%) | 18,861,630 |
| 21 Sep 2016 | CNY | 3.69 | 3.75 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 17,425,700 |
| 20 Sep 2016 | CNY | 3.6 | 3.71 | 3.58 | 3.69 | 3.69 | +0.1 (+2.79%) | 23,205,531 |
| 19 Sep 2016 | CNY | 3.53 | 3.59 | 3.52 | 3.59 | 3.59 | +0.06 (+1.70%) | 10,110,502 |
| 14 Sep 2016 | CNY | 3.52 | 3.55 | 3.5 | 3.53 | 3.53 | -0.01 (-0.28%) | 9,768,580 |
