| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2016 | CNY | 5.79 | 5.94 | 5.76 | 5.88 | 5.88 | +0.12 (+2.08%) | 19,683,263 |
| 9 Nov 2016 | CNY | 5.76 | 5.83 | 5.65 | 5.76 | 5.76 | 0.0 (0.0%) | 11,520,236 |
| 8 Nov 2016 | CNY | 5.73 | 5.8 | 5.69 | 5.76 | 5.76 | +0.05 (+0.88%) | 11,128,131 |
| 7 Nov 2016 | CNY | 5.68 | 5.72 | 5.65 | 5.71 | 5.71 | +0.04 (+0.71%) | 6,364,701 |
| 4 Nov 2016 | CNY | 5.69 | 5.73 | 5.66 | 5.67 | 5.67 | -0.02 (-0.35%) | 5,542,488 |
| 3 Nov 2016 | CNY | 5.68 | 5.75 | 5.65 | 5.69 | 5.69 | -0.01 (-0.18%) | 7,754,219 |
| 2 Nov 2016 | CNY | 5.75 | 5.8 | 5.65 | 5.7 | 5.7 | -0.08 (-1.38%) | 7,997,945 |
| 1 Nov 2016 | CNY | 5.78 | 5.83 | 5.73 | 5.78 | 5.78 | +0.01 (+0.17%) | 10,404,599 |
| 31 Oct 2016 | CNY | 5.64 | 5.82 | 5.6 | 5.77 | 5.77 | +0.13 (+2.30%) | 15,739,017 |
| 28 Oct 2016 | CNY | 5.75 | 5.76 | 5.62 | 5.64 | 5.64 | -0.12 (-2.08%) | 7,977,008 |
| 27 Oct 2016 | CNY | 5.74 | 5.78 | 5.68 | 5.76 | 5.76 | +0.01 (+0.17%) | 10,982,393 |
| 26 Oct 2016 | CNY | 5.7 | 5.76 | 5.62 | 5.75 | 5.75 | +0.05 (+0.88%) | 13,786,140 |
| 25 Oct 2016 | CNY | 5.72 | 5.73 | 5.67 | 5.7 | 5.7 | -0.02 (-0.35%) | 9,295,083 |
| 24 Oct 2016 | CNY | 5.66 | 5.73 | 5.63 | 5.72 | 5.72 | +0.08 (+1.42%) | 11,138,946 |
| 21 Oct 2016 | CNY | 5.63 | 5.66 | 5.55 | 5.64 | 5.64 | +0.01 (+0.18%) | 7,951,514 |
| 20 Oct 2016 | CNY | 5.64 | 5.7 | 5.62 | 5.63 | 5.63 | -0.02 (-0.35%) | 7,194,975 |
| 19 Oct 2016 | CNY | 5.66 | 5.72 | 5.64 | 5.65 | 5.65 | -0.01 (-0.18%) | 7,549,064 |
| 18 Oct 2016 | CNY | 5.58 | 5.67 | 5.54 | 5.66 | 5.66 | +0.08 (+1.43%) | 8,195,580 |
| 17 Oct 2016 | CNY | 5.72 | 5.74 | 5.56 | 5.58 | 5.58 | -0.13 (-2.28%) | 13,224,639 |
| 14 Oct 2016 | CNY | 5.76 | 5.77 | 5.61 | 5.71 | 5.71 | -0.07 (-1.21%) | 11,767,188 |
| 13 Oct 2016 | CNY | 5.7 | 5.81 | 5.68 | 5.78 | 5.78 | +0.07 (+1.23%) | 17,944,676 |
| 12 Oct 2016 | CNY | 5.73 | 5.73 | 5.66 | 5.71 | 5.71 | -0.07 (-1.21%) | 12,212,411 |
| 11 Oct 2016 | CNY | 5.71 | 5.79 | 5.65 | 5.78 | 5.78 | +0.06 (+1.05%) | 18,317,074 |
| 10 Oct 2016 | CNY | 5.75 | 5.78 | 5.56 | 5.72 | 5.72 | -0.13 (-2.22%) | 22,897,177 |
| 30 Sep 2016 | CNY | 5.89 | 5.94 | 5.74 | 5.85 | 5.85 | -0.06 (-1.02%) | 20,987,379 |
| 29 Sep 2016 | CNY | 5.97 | 6.05 | 5.86 | 5.91 | 5.91 | -0.04 (-0.67%) | 18,284,445 |
| 28 Sep 2016 | CNY | 6.1 | 6.1 | 5.82 | 5.95 | 5.95 | -0.14 (-2.30%) | 31,216,082 |
| 27 Sep 2016 | CNY | 5.54 | 6.09 | 5.51 | 6.09 | 6.09 | +0.55 (+9.93%) | 26,740,391 |
| 26 Sep 2016 | CNY | 5.58 | 5.72 | 5.46 | 5.54 | 5.54 | -0.04 (-0.72%) | 9,604,671 |
| 23 Sep 2016 | CNY | 5.65 | 5.68 | 5.55 | 5.58 | 5.58 | -0.06 (-1.06%) | 5,243,673 |
