| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2016 | CNY | 4.4657 | 4.523 | 4.4657 | 4.4912 | 4.4912 | -0.006 (-0.14%) | 22,713,601 |
| 21 Oct 2016 | CNY | 4.5294 | 4.574 | 4.4402 | 4.4975 | 4.4975 | -0.051 (-1.12%) | 28,410,054 |
| 20 Oct 2016 | CNY | 4.5867 | 4.5931 | 4.5294 | 4.5485 | 4.5485 | -0.064 (-1.38%) | 24,261,057 |
| 19 Oct 2016 | CNY | 4.6886 | 4.7014 | 4.5867 | 4.6122 | 4.6122 | -0.076 (-1.63%) | 40,809,242 |
| 18 Oct 2016 | CNY | 4.5294 | 4.7014 | 4.4912 | 4.6886 | 4.6886 | +0.153 (+3.37%) | 53,871,757 |
| 17 Oct 2016 | CNY | 4.5421 | 4.5867 | 4.5039 | 4.5358 | 4.5358 | -0.045 (-0.97%) | 27,799,759 |
| 14 Oct 2016 | CNY | 4.5931 | 4.7014 | 4.5358 | 4.5804 | 4.5804 | -0.013 (-0.28%) | 35,828,967 |
| 13 Oct 2016 | CNY | 4.6504 | 4.7141 | 4.5612 | 4.5931 | 4.5931 | 0.0 (0.0%) | 47,638,422 |
| 12 Oct 2016 | CNY | 4.5103 | 4.7141 | 4.4784 | 4.5931 | 4.5931 | +0.019 (+0.42%) | 43,440,701 |
| 11 Oct 2016 | CNY | 4.4529 | 4.5995 | 4.3892 | 4.574 | 4.574 | +0.153 (+3.46%) | 47,298,361 |
| 10 Oct 2016 | CNY | 4.3128 | 4.4338 | 4.3128 | 4.4211 | 4.4211 | +0.115 (+2.66%) | 26,027,140 |
| 30 Sep 2016 | CNY | 4.2873 | 4.3255 | 4.23 | 4.3064 | 4.3064 | +0.057 (+1.35%) | 19,862,657 |
| 29 Sep 2016 | CNY | 4.2682 | 4.3001 | 4.2236 | 4.2491 | 4.2491 | -0.013 (-0.30%) | 19,930,354 |
| 28 Sep 2016 | CNY | 4.3319 | 4.3574 | 4.2363 | 4.2618 | 4.2618 | -0.108 (-2.48%) | 24,559,168 |
| 27 Sep 2016 | CNY | 4.4848 | 4.5166 | 4.1981 | 4.3701 | 4.3701 | -0.108 (-2.42%) | 46,558,767 |
| 26 Sep 2016 | CNY | 4.4657 | 4.6186 | 4.4402 | 4.4784 | 4.4784 | -0.076 (-1.68%) | 42,088,268 |
| 23 Sep 2016 | CNY | 4.5103 | 4.6249 | 4.4657 | 4.5549 | 4.5549 | +0.076 (+1.71%) | 54,438,699 |
| 22 Sep 2016 | CNY | 4.4784 | 4.5103 | 4.402 | 4.4784 | 4.4784 | +0.051 (+1.15%) | 40,163,855 |
| 21 Sep 2016 | CNY | 4.4975 | 4.5103 | 4.402 | 4.4275 | 4.4275 | -0.14 (-3.07%) | 40,776,411 |
| 20 Sep 2016 | CNY | 4.523 | 4.7078 | 4.523 | 4.5676 | 4.5676 | +0.07 (+1.56%) | 58,692,384 |
| 19 Sep 2016 | CNY | 4.5421 | 4.5612 | 4.4529 | 4.4975 | 4.4975 | -0.013 (-0.28%) | 41,848,770 |
| 14 Sep 2016 | CNY | 4.523 | 4.6058 | 4.4466 | 4.5103 | 4.5103 | -0.166 (-3.54%) | 56,192,799 |
| 13 Sep 2016 | CNY | 4.8734 | 5.0454 | 4.6058 | 4.6759 | 4.6759 | +0.083 (+1.80%) | 92,409,600 |
| 12 Sep 2016 | CNY | 4.5676 | 4.7269 | 4.4975 | 4.5931 | 4.5931 | -0.14 (-2.96%) | 59,767,195 |
| 9 Sep 2016 | CNY | 4.8097 | 4.8734 | 4.7014 | 4.7332 | 4.7332 | -0.178 (-3.63%) | 91,414,968 |
| 8 Sep 2016 | CNY | 4.5867 | 5.0199 | 4.5421 | 4.9116 | 4.9116 | +0.255 (+5.47%) | 132,614,300 |
| 7 Sep 2016 | CNY | 4.5995 | 4.9689 | 4.4848 | 4.6568 | 4.6568 | +0.006 (+0.14%) | 129,620,117 |
| 6 Sep 2016 | CNY | 4.5549 | 4.7524 | 4.3638 | 4.6504 | 4.6504 | +0.223 (+5.03%) | 155,422,638 |
| 5 Sep 2016 | CNY | 4.0134 | 4.4275 | 3.9943 | 4.4275 | 4.4275 | +0.401 (+9.97%) | 66,858,540 |
| 2 Sep 2016 | CNY | 3.9497 | 4.058 | 3.9115 | 4.0261 | 4.0261 | -0.013 (-0.32%) | 63,139,683 |
