| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2016 | CNY | 8.67 | 8.68 | 8.6 | 8.63 | 8.63 | -0.02 (-0.23%) | 9,997,270 |
| 15 Nov 2016 | CNY | 8.57 | 8.66 | 8.54 | 8.65 | 8.65 | +0.1 (+1.17%) | 13,398,781 |
| 14 Nov 2016 | CNY | 8.51 | 8.62 | 8.49 | 8.55 | 8.55 | +0.04 (+0.47%) | 14,577,289 |
| 11 Nov 2016 | CNY | 8.55 | 8.55 | 8.46 | 8.51 | 8.51 | -0.03 (-0.35%) | 12,750,515 |
| 10 Nov 2016 | CNY | 8.6 | 8.62 | 8.5 | 8.54 | 8.54 | +0.03 (+0.35%) | 14,790,928 |
| 9 Nov 2016 | CNY | 8.68 | 8.71 | 8.44 | 8.51 | 8.51 | -0.16 (-1.85%) | 9,818,967 |
| 8 Nov 2016 | CNY | 8.63 | 8.75 | 8.63 | 8.67 | 8.67 | +0.07 (+0.81%) | 8,363,152 |
| 7 Nov 2016 | CNY | 8.56 | 8.62 | 8.52 | 8.6 | 8.6 | +0.06 (+0.70%) | 8,763,238 |
| 4 Nov 2016 | CNY | 8.61 | 8.64 | 8.52 | 8.54 | 8.54 | -0.08 (-0.93%) | 9,512,946 |
| 3 Nov 2016 | CNY | 8.62 | 8.66 | 8.49 | 8.62 | 8.62 | -0.04 (-0.46%) | 15,403,584 |
| 2 Nov 2016 | CNY | 8.8 | 8.82 | 8.66 | 8.66 | 8.66 | -0.17 (-1.93%) | 10,434,536 |
| 1 Nov 2016 | CNY | 8.8 | 8.87 | 8.75 | 8.83 | 8.83 | +0.03 (+0.34%) | 9,446,258 |
| 31 Oct 2016 | CNY | 8.89 | 8.9 | 8.75 | 8.8 | 8.8 | -0.09 (-1.01%) | 8,492,081 |
| 28 Oct 2016 | CNY | 8.9 | 8.96 | 8.88 | 8.89 | 8.89 | -0.03 (-0.34%) | 4,739,540 |
| 27 Oct 2016 | CNY | 8.95 | 8.95 | 8.88 | 8.92 | 8.92 | -0.03 (-0.34%) | 5,588,261 |
| 26 Oct 2016 | CNY | 9.03 | 9.03 | 8.92 | 8.95 | 8.95 | -0.08 (-0.89%) | 6,655,754 |
| 25 Oct 2016 | CNY | 8.95 | 9.08 | 8.95 | 9.03 | 9.03 | +0.08 (+0.89%) | 8,357,412 |
| 24 Oct 2016 | CNY | 8.9 | 8.99 | 8.9 | 8.95 | 8.95 | +0.04 (+0.45%) | 8,938,862 |
| 21 Oct 2016 | CNY | 8.96 | 8.98 | 8.87 | 8.91 | 8.91 | -0.06 (-0.67%) | 5,959,680 |
| 20 Oct 2016 | CNY | 9 | 9.02 | 8.86 | 8.97 | 8.97 | -0.04 (-0.44%) | 8,765,696 |
| 19 Oct 2016 | CNY | 9.09 | 9.12 | 8.98 | 9.01 | 9.01 | -0.07 (-0.77%) | 8,558,039 |
| 18 Oct 2016 | CNY | 8.8 | 9.14 | 8.78 | 9.08 | 9.08 | +0.27 (+3.06%) | 19,882,319 |
| 17 Oct 2016 | CNY | 8.94 | 8.98 | 8.75 | 8.81 | 8.81 | -0.13 (-1.45%) | 9,441,951 |
| 14 Oct 2016 | CNY | 8.93 | 8.95 | 8.84 | 8.94 | 8.94 | -0.04 (-0.45%) | 6,983,862 |
| 13 Oct 2016 | CNY | 9.01 | 9.09 | 8.93 | 8.98 | 8.98 | -0.02 (-0.22%) | 6,423,047 |
| 12 Oct 2016 | CNY | 9.05 | 9.05 | 8.91 | 9 | 9 | -0.06 (-0.66%) | 5,905,223 |
| 11 Oct 2016 | CNY | 9.06 | 9.1 | 9 | 9.06 | 9.06 | +0.01 (+0.11%) | 7,194,805 |
| 10 Oct 2016 | CNY | 8.84 | 9.05 | 8.83 | 9.05 | 9.05 | +0.2 (+2.26%) | 7,400,524 |
| 30 Sep 2016 | CNY | 8.88 | 8.9 | 8.82 | 8.85 | 8.85 | 0.0 (0.0%) | 4,843,718 |
| 29 Sep 2016 | CNY | 8.88 | 8.91 | 8.84 | 8.85 | 8.85 | -0.01 (-0.11%) | 4,469,148 |
