| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 8.3769 | 8.3769 | 8.2462 | 8.3077 | 8.3077 | -0.077 (-0.92%) | 6,364,187 |
| 26 Oct 2016 | CNY | 8.3308 | 8.5308 | 8.3077 | 8.3846 | 8.3846 | +0.054 (+0.65%) | 14,623,605 |
| 25 Oct 2016 | CNY | 8.2539 | 8.3539 | 8.2385 | 8.3308 | 8.3308 | +0.085 (+1.03%) | 6,407,785 |
| 24 Oct 2016 | CNY | 8.2 | 8.2923 | 8.1615 | 8.2462 | 8.2462 | +0.031 (+0.37%) | 5,859,252 |
| 21 Oct 2016 | CNY | 8.1846 | 8.2923 | 8.1154 | 8.2154 | 8.2154 | +0.031 (+0.38%) | 5,124,671 |
| 20 Oct 2016 | CNY | 8.2308 | 8.2769 | 8.1692 | 8.1846 | 8.1846 | -0.077 (-0.93%) | 3,714,917 |
| 19 Oct 2016 | CNY | 8.2462 | 8.3231 | 8.2077 | 8.2615 | 8.2615 | +0.015 (+0.19%) | 4,806,393 |
| 18 Oct 2016 | CNY | 8.1539 | 8.2692 | 8.1154 | 8.2462 | 8.2462 | +0.092 (+1.13%) | 5,800,713 |
| 17 Oct 2016 | CNY | 8.1615 | 8.2462 | 8.1231 | 8.1539 | 8.1539 | -0.015 (-0.19%) | 5,333,487 |
| 14 Oct 2016 | CNY | 8.1154 | 8.2077 | 8.0385 | 8.1692 | 8.1692 | +0.023 (+0.28%) | 7,080,214 |
| 13 Oct 2016 | CNY | 8.1231 | 8.1769 | 8.1077 | 8.1462 | 8.1462 | -0.008 (-0.09%) | 4,175,103 |
| 12 Oct 2016 | CNY | 8.1308 | 8.1769 | 8.0615 | 8.1539 | 8.1539 | +0.023 (+0.28%) | 4,901,850 |
| 11 Oct 2016 | CNY | 8.0462 | 8.1615 | 8.0308 | 8.1308 | 8.1308 | +0.085 (+1.05%) | 5,540,472 |
| 10 Oct 2016 | CNY | 7.9 | 8.0615 | 7.9 | 8.0462 | 8.0462 | +0.154 (+1.95%) | 5,413,387 |
| 30 Sep 2016 | CNY | 7.8692 | 7.9231 | 7.8462 | 7.8923 | 7.8923 | +0.023 (+0.29%) | 3,443,258 |
| 29 Sep 2016 | CNY | 7.7923 | 7.8846 | 7.7846 | 7.8692 | 7.8692 | +0.054 (+0.69%) | 3,619,463 |
| 28 Sep 2016 | CNY | 7.8385 | 7.8385 | 7.7923 | 7.8154 | 7.8154 | +0.008 (+0.10%) | 2,828,280 |
| 27 Sep 2016 | CNY | 7.7846 | 7.8308 | 7.7385 | 7.8077 | 7.8077 | +0.015 (+0.20%) | 4,805,190 |
| 26 Sep 2016 | CNY | 8.0462 | 8.0462 | 7.7692 | 7.7923 | 7.7923 | -0.262 (-3.25%) | 8,162,831 |
| 23 Sep 2016 | CNY | 8.0692 | 8.1077 | 8.0462 | 8.0539 | 8.0539 | -0.008 (-0.09%) | 3,494,389 |
| 22 Sep 2016 | CNY | 8.0923 | 8.1308 | 8.0539 | 8.0615 | 8.0615 | -0.015 (-0.19%) | 5,144,881 |
| 21 Sep 2016 | CNY | 8.0308 | 8.1077 | 8.0077 | 8.0769 | 8.0769 | +0.054 (+0.67%) | 4,636,065 |
| 20 Sep 2016 | CNY | 8.0385 | 8.0692 | 7.9923 | 8.0231 | 8.0231 | -0.046 (-0.57%) | 4,378,965 |
| 19 Sep 2016 | CNY | 7.9846 | 8.0769 | 7.9846 | 8.0692 | 8.0692 | +0.085 (+1.06%) | 4,953,887 |
| 14 Sep 2016 | CNY | 7.9769 | 8.0385 | 7.9769 | 7.9846 | 7.9846 | -0.046 (-0.58%) | 5,004,611 |
| 13 Sep 2016 | CNY | 8.0692 | 8.0846 | 7.9615 | 8.0308 | 8.0308 | +0.038 (+0.48%) | 6,291,742 |
| 12 Sep 2016 | CNY | 8.1692 | 8.2385 | 7.9769 | 7.9923 | 7.9923 | -0.308 (-3.71%) | 8,983,357 |
| 9 Sep 2016 | CNY | 8.4539 | 8.4769 | 8.2692 | 8.3 | 8.3 | -0.154 (-1.82%) | 7,814,690 |
| 8 Sep 2016 | CNY | 8.4539 | 8.5077 | 8.4154 | 8.4539 | 8.4539 | -0.008 (-0.09%) | 6,554,174 |
| 7 Sep 2016 | CNY | 8.5 | 8.5308 | 8.3692 | 8.4615 | 8.4615 | -0.023 (-0.27%) | 10,927,631 |
