| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2016 | CNY | 5.3857 | 5.4214 | 5.3714 | 5.4071 | 5.4071 | -0.007 (-0.13%) | 11,495,909 |
| 13 Oct 2016 | CNY | 5.4071 | 5.4286 | 5.3643 | 5.4143 | 5.4143 | +0.007 (+0.13%) | 9,080,288 |
| 12 Oct 2016 | CNY | 5.4 | 5.4357 | 5.3786 | 5.4071 | 5.4071 | +0.014 (+0.26%) | 10,438,916 |
| 11 Oct 2016 | CNY | 5.3643 | 5.4214 | 5.35 | 5.3929 | 5.3929 | +0.021 (+0.40%) | 15,395,707 |
| 10 Oct 2016 | CNY | 5.4214 | 5.4286 | 5.3071 | 5.3714 | 5.3714 | -0.1 (-1.83%) | 21,334,231 |
| 30 Sep 2016 | CNY | 5.4286 | 5.5071 | 5.4214 | 5.4714 | 5.4714 | +0.021 (+0.39%) | 10,975,112 |
| 29 Sep 2016 | CNY | 5.4357 | 5.5071 | 5.4357 | 5.45 | 5.45 | -0.007 (-0.13%) | 10,086,878 |
| 28 Sep 2016 | CNY | 5.4857 | 5.5143 | 5.4429 | 5.4571 | 5.4571 | -0.021 (-0.39%) | 9,990,180 |
| 27 Sep 2016 | CNY | 5.3357 | 5.5 | 5.3143 | 5.4786 | 5.4786 | +0.136 (+2.54%) | 15,701,777 |
| 26 Sep 2016 | CNY | 5.4643 | 5.5 | 5.3286 | 5.3429 | 5.3429 | -0.143 (-2.60%) | 14,787,019 |
| 23 Sep 2016 | CNY | 5.5714 | 5.5786 | 5.4786 | 5.4857 | 5.4857 | -0.071 (-1.28%) | 11,417,688 |
| 22 Sep 2016 | CNY | 5.4571 | 5.5929 | 5.45 | 5.5571 | 5.5571 | +0.129 (+2.37%) | 23,682,738 |
| 21 Sep 2016 | CNY | 5.4143 | 5.45 | 5.4 | 5.4286 | 5.4286 | +0.007 (+0.13%) | 8,457,663 |
| 20 Sep 2016 | CNY | 5.4357 | 5.4429 | 5.3786 | 5.4214 | 5.4214 | 0.0 (0.0%) | 8,308,258 |
| 19 Sep 2016 | CNY | 5.3786 | 5.4429 | 5.3786 | 5.4214 | 5.4214 | +0.057 (+1.06%) | 7,510,409 |
| 14 Sep 2016 | CNY | 5.3786 | 5.4286 | 5.35 | 5.3643 | 5.3643 | -0.036 (-0.66%) | 8,311,945 |
| 13 Sep 2016 | CNY | 5.3643 | 5.45 | 5.35 | 5.4 | 5.4 | +0.043 (+0.80%) | 11,568,730 |
| 12 Sep 2016 | CNY | 5.4214 | 5.4429 | 5.3214 | 5.3571 | 5.3571 | -0.129 (-2.34%) | 16,316,041 |
| 9 Sep 2016 | CNY | 5.5714 | 5.6357 | 5.4714 | 5.4857 | 5.4857 | -0.043 (-0.78%) | 19,604,977 |
| 8 Sep 2016 | CNY | 5.5286 | 5.5286 | 5.5286 | 5.5286 | 5.5286 | 0.0 (0.0%) | 0 |
| 7 Sep 2016 | CNY | 5.5571 | 5.6071 | 5.5143 | 5.5286 | 5.5286 | -0.043 (-0.77%) | 13,242,310 |
| 6 Sep 2016 | CNY | 5.55 | 5.5714 | 5.4714 | 5.5714 | 5.5714 | +0.021 (+0.39%) | 14,411,598 |
| 5 Sep 2016 | CNY | 5.6071 | 5.6143 | 5.5143 | 5.55 | 5.55 | -0.029 (-0.51%) | 17,923,354 |
| 2 Sep 2016 | CNY | 5.5929 | 5.6714 | 5.5714 | 5.5786 | 5.5786 | -0.014 (-0.26%) | 14,386,470 |
| 1 Sep 2016 | CNY | 5.7357 | 5.75 | 5.5857 | 5.5929 | 5.5929 | -0.178 (-3.09%) | 27,574,832 |
| 31 Aug 2016 | CNY | 5.5714 | 5.8 | 5.5429 | 5.7714 | 5.7714 | +0.207 (+3.72%) | 44,101,625 |
| 30 Aug 2016 | CNY | 5.6929 | 5.7 | 5.55 | 5.5643 | 5.5643 | -0.071 (-1.27%) | 20,091,918 |
| 29 Aug 2016 | CNY | 5.5143 | 5.6714 | 5.5143 | 5.6357 | 5.6357 | +0.1 (+1.81%) | 20,272,960 |
| 26 Aug 2016 | CNY | 5.5071 | 5.6571 | 5.5071 | 5.5357 | 5.5357 | +0.036 (+0.65%) | 26,682,623 |
| 25 Aug 2016 | CNY | 5.5071 | 5.5714 | 5.3929 | 5.5 | 5.5 | -0.057 (-1.03%) | 29,389,243 |
