| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 5.56 | 5.72 | 5.56 | 5.72 | 5.72 | +0.15 (+2.69%) | 9,250,816 |
| 2 Nov 2016 | CNY | 5.6 | 5.68 | 5.56 | 5.57 | 5.57 | -0.05 (-0.89%) | 6,371,595 |
| 1 Nov 2016 | CNY | 5.58 | 5.63 | 5.57 | 5.62 | 5.62 | +0.02 (+0.36%) | 3,953,030 |
| 31 Oct 2016 | CNY | 5.61 | 5.62 | 5.54 | 5.6 | 5.6 | -0.03 (-0.53%) | 5,558,236 |
| 28 Oct 2016 | CNY | 5.73 | 5.77 | 5.61 | 5.63 | 5.63 | -0.11 (-1.92%) | 5,232,717 |
| 27 Oct 2016 | CNY | 5.7 | 5.76 | 5.68 | 5.74 | 5.74 | +0.05 (+0.88%) | 6,018,303 |
| 26 Oct 2016 | CNY | 5.7 | 5.73 | 5.66 | 5.69 | 5.69 | -0.02 (-0.35%) | 5,759,830 |
| 25 Oct 2016 | CNY | 5.65 | 5.73 | 5.63 | 5.71 | 5.71 | +0.02 (+0.35%) | 8,914,632 |
| 24 Oct 2016 | CNY | 5.55 | 5.79 | 5.55 | 5.69 | 5.69 | +0.14 (+2.52%) | 15,828,522 |
| 21 Oct 2016 | CNY | 5.57 | 5.6 | 5.5 | 5.55 | 5.55 | -0.01 (-0.18%) | 4,022,967 |
| 20 Oct 2016 | CNY | 5.59 | 5.6 | 5.55 | 5.56 | 5.56 | -0.03 (-0.54%) | 3,910,818 |
| 19 Oct 2016 | CNY | 5.58 | 5.64 | 5.56 | 5.59 | 5.59 | +0.01 (+0.18%) | 4,109,475 |
| 18 Oct 2016 | CNY | 5.53 | 5.6 | 5.52 | 5.58 | 5.58 | +0.05 (+0.90%) | 5,412,170 |
| 17 Oct 2016 | CNY | 5.54 | 5.67 | 5.51 | 5.53 | 5.53 | -0.01 (-0.18%) | 6,766,898 |
| 14 Oct 2016 | CNY | 5.55 | 5.58 | 5.48 | 5.54 | 5.54 | -0.03 (-0.54%) | 3,216,990 |
| 13 Oct 2016 | CNY | 5.54 | 5.61 | 5.51 | 5.57 | 5.57 | +0.03 (+0.54%) | 5,291,393 |
| 12 Oct 2016 | CNY | 5.53 | 5.55 | 5.47 | 5.54 | 5.54 | +0.01 (+0.18%) | 3,765,883 |
| 11 Oct 2016 | CNY | 5.48 | 5.54 | 5.46 | 5.53 | 5.53 | +0.04 (+0.73%) | 5,063,726 |
| 10 Oct 2016 | CNY | 5.42 | 5.49 | 5.41 | 5.49 | 5.49 | +0.08 (+1.48%) | 4,318,525 |
| 30 Sep 2016 | CNY | 5.38 | 5.42 | 5.36 | 5.41 | 5.41 | +0.04 (+0.74%) | 2,450,530 |
| 29 Sep 2016 | CNY | 5.39 | 5.44 | 5.36 | 5.37 | 5.37 | -0.02 (-0.37%) | 3,118,988 |
| 28 Sep 2016 | CNY | 5.38 | 5.4 | 5.33 | 5.39 | 5.39 | +0.01 (+0.19%) | 2,799,811 |
| 27 Sep 2016 | CNY | 5.38 | 5.39 | 5.27 | 5.38 | 5.38 | 0.0 (0.0%) | 5,130,635 |
| 26 Sep 2016 | CNY | 5.51 | 5.55 | 5.3 | 5.38 | 5.38 | -0.11 (-2.00%) | 7,008,250 |
| 23 Sep 2016 | CNY | 5.56 | 5.59 | 5.48 | 5.49 | 5.49 | -0.07 (-1.26%) | 4,737,816 |
| 22 Sep 2016 | CNY | 5.59 | 5.62 | 5.55 | 5.56 | 5.56 | 0.0 (0.0%) | 5,195,081 |
| 21 Sep 2016 | CNY | 5.54 | 5.62 | 5.53 | 5.56 | 5.56 | +0.02 (+0.36%) | 5,078,230 |
| 20 Sep 2016 | CNY | 5.61 | 5.63 | 5.52 | 5.54 | 5.54 | -0.09 (-1.60%) | 5,423,182 |
| 19 Sep 2016 | CNY | 5.61 | 5.65 | 5.56 | 5.63 | 5.63 | +0.01 (+0.18%) | 6,727,445 |
| 14 Sep 2016 | CNY | 5.63 | 5.68 | 5.56 | 5.62 | 5.62 | -0.07 (-1.23%) | 10,404,033 |
