| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 7.7 | 7.9 | 7.68 | 7.88 | 7.88 | +0.15 (+1.94%) | 8,197,122 |
| 2 Nov 2016 | CNY | 7.72 | 7.81 | 7.7 | 7.73 | 7.73 | -0.08 (-1.02%) | 4,880,070 |
| 1 Nov 2016 | CNY | 7.72 | 7.81 | 7.71 | 7.81 | 7.81 | +0.06 (+0.77%) | 4,724,653 |
| 31 Oct 2016 | CNY | 7.72 | 7.76 | 7.63 | 7.75 | 7.75 | +0.03 (+0.39%) | 4,263,158 |
| 28 Oct 2016 | CNY | 7.85 | 7.87 | 7.71 | 7.72 | 7.72 | -0.13 (-1.66%) | 5,316,869 |
| 27 Oct 2016 | CNY | 7.89 | 7.89 | 7.8 | 7.85 | 7.85 | -0.05 (-0.63%) | 3,779,284 |
| 26 Oct 2016 | CNY | 7.86 | 7.99 | 7.83 | 7.9 | 7.9 | +0.03 (+0.38%) | 7,682,769 |
| 25 Oct 2016 | CNY | 7.86 | 7.91 | 7.82 | 7.87 | 7.87 | 0.0 (0.0%) | 6,407,839 |
| 24 Oct 2016 | CNY | 7.7 | 7.93 | 7.69 | 7.87 | 7.87 | +0.14 (+1.81%) | 9,150,274 |
| 21 Oct 2016 | CNY | 7.76 | 7.78 | 7.63 | 7.73 | 7.73 | -0.05 (-0.64%) | 5,818,679 |
| 20 Oct 2016 | CNY | 7.75 | 7.8 | 7.7 | 7.78 | 7.78 | +0.03 (+0.39%) | 5,536,824 |
| 19 Oct 2016 | CNY | 7.79 | 7.84 | 7.73 | 7.75 | 7.75 | -0.06 (-0.77%) | 4,820,547 |
| 18 Oct 2016 | CNY | 7.66 | 7.82 | 7.64 | 7.81 | 7.81 | +0.14 (+1.83%) | 8,870,140 |
| 17 Oct 2016 | CNY | 7.76 | 7.81 | 7.62 | 7.67 | 7.67 | -0.09 (-1.16%) | 6,208,191 |
| 14 Oct 2016 | CNY | 7.75 | 7.77 | 7.63 | 7.76 | 7.76 | 0.0 (0.0%) | 6,493,764 |
| 13 Oct 2016 | CNY | 7.71 | 7.83 | 7.7 | 7.76 | 7.76 | +0.01 (+0.13%) | 6,678,940 |
| 12 Oct 2016 | CNY | 7.66 | 7.79 | 7.64 | 7.75 | 7.75 | +0.05 (+0.65%) | 6,197,289 |
| 11 Oct 2016 | CNY | 7.62 | 7.76 | 7.58 | 7.7 | 7.7 | +0.09 (+1.18%) | 6,275,464 |
| 10 Oct 2016 | CNY | 7.57 | 7.65 | 7.52 | 7.61 | 7.61 | +0.08 (+1.06%) | 5,724,970 |
| 30 Sep 2016 | CNY | 7.45 | 7.62 | 7.45 | 7.53 | 7.53 | +0.07 (+0.94%) | 6,638,862 |
| 29 Sep 2016 | CNY | 7.46 | 7.48 | 7.38 | 7.46 | 7.46 | +0.08 (+1.08%) | 3,297,226 |
| 28 Sep 2016 | CNY | 7.35 | 7.42 | 7.3 | 7.38 | 7.38 | +0.01 (+0.14%) | 3,082,637 |
| 27 Sep 2016 | CNY | 7.3 | 7.39 | 7.2 | 7.37 | 7.37 | +0.08 (+1.10%) | 4,322,093 |
| 26 Sep 2016 | CNY | 7.48 | 7.53 | 7.25 | 7.29 | 7.29 | -0.21 (-2.80%) | 4,760,401 |
| 23 Sep 2016 | CNY | 7.51 | 7.62 | 7.49 | 7.5 | 7.5 | -0.02 (-0.27%) | 4,135,100 |
| 22 Sep 2016 | CNY | 7.5 | 7.57 | 7.47 | 7.52 | 7.52 | +0.05 (+0.67%) | 4,192,314 |
| 21 Sep 2016 | CNY | 7.43 | 7.51 | 7.39 | 7.47 | 7.47 | +0.05 (+0.67%) | 4,089,583 |
| 20 Sep 2016 | CNY | 7.43 | 7.48 | 7.38 | 7.42 | 7.42 | 0.0 (0.0%) | 4,040,495 |
| 19 Sep 2016 | CNY | 7.28 | 7.43 | 7.26 | 7.42 | 7.42 | +0.13 (+1.78%) | 4,104,991 |
| 14 Sep 2016 | CNY | 7.39 | 7.41 | 7.2 | 7.29 | 7.29 | -0.13 (-1.75%) | 7,814,006 |
