| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2016 | CNY | 5.7407 | 5.8444 | 5.7185 | 5.8296 | 5.8296 | +0.089 (+1.55%) | 9,175,657 |
| 17 Oct 2016 | CNY | 5.8222 | 5.8519 | 5.7185 | 5.7407 | 5.7407 | -0.074 (-1.27%) | 7,898,202 |
| 14 Oct 2016 | CNY | 5.7778 | 5.8222 | 5.7556 | 5.8148 | 5.8148 | +0.007 (+0.13%) | 6,457,538 |
| 13 Oct 2016 | CNY | 5.8074 | 5.8519 | 5.7556 | 5.8074 | 5.8074 | 0.0 (0.0%) | 8,946,976 |
| 12 Oct 2016 | CNY | 5.7111 | 5.8444 | 5.7111 | 5.8074 | 5.8074 | +0.022 (+0.38%) | 10,747,995 |
| 11 Oct 2016 | CNY | 5.7482 | 5.8074 | 5.7407 | 5.7852 | 5.7852 | +0.037 (+0.64%) | 10,348,186 |
| 10 Oct 2016 | CNY | 5.6519 | 5.763 | 5.6519 | 5.7482 | 5.7482 | +0.141 (+2.51%) | 8,816,335 |
| 30 Sep 2016 | CNY | 5.6 | 5.6296 | 5.5852 | 5.6074 | 5.6074 | 0.0 (0.0%) | 6,323,930 |
| 29 Sep 2016 | CNY | 5.5852 | 5.6444 | 5.5852 | 5.6074 | 5.6074 | +0.015 (+0.26%) | 6,213,927 |
| 28 Sep 2016 | CNY | 5.6296 | 5.6444 | 5.5778 | 5.5926 | 5.5926 | -0.03 (-0.53%) | 5,310,065 |
| 27 Sep 2016 | CNY | 5.5852 | 5.6296 | 5.5482 | 5.6222 | 5.6222 | +0.03 (+0.53%) | 5,907,701 |
| 26 Sep 2016 | CNY | 5.7037 | 5.7259 | 5.5778 | 5.5926 | 5.5926 | -0.126 (-2.20%) | 10,779,979 |
| 23 Sep 2016 | CNY | 5.8296 | 5.8296 | 5.7111 | 5.7185 | 5.7185 | -0.096 (-1.66%) | 10,862,577 |
| 22 Sep 2016 | CNY | 5.837 | 5.8593 | 5.8 | 5.8148 | 5.8148 | 0.0 (0.0%) | 11,272,629 |
| 21 Sep 2016 | CNY | 5.837 | 5.8593 | 5.7852 | 5.8148 | 5.8148 | -0.007 (-0.13%) | 7,528,252 |
| 20 Sep 2016 | CNY | 5.8741 | 5.8741 | 5.8 | 5.8222 | 5.8222 | -0.067 (-1.13%) | 7,089,412 |
| 19 Sep 2016 | CNY | 5.7926 | 5.8889 | 5.7926 | 5.8889 | 5.8889 | +0.118 (+2.05%) | 7,163,770 |
| 14 Sep 2016 | CNY | 5.7778 | 5.8222 | 5.7482 | 5.7704 | 5.7704 | -0.037 (-0.64%) | 4,994,254 |
| 13 Sep 2016 | CNY | 5.763 | 5.8444 | 5.763 | 5.8074 | 5.8074 | +0.067 (+1.16%) | 7,113,613 |
| 12 Sep 2016 | CNY | 5.8889 | 5.8889 | 5.7407 | 5.7407 | 5.7407 | -0.244 (-4.09%) | 16,624,552 |
| 9 Sep 2016 | CNY | 6.0667 | 6.0889 | 5.9778 | 5.9852 | 5.9852 | -0.074 (-1.22%) | 12,785,422 |
| 8 Sep 2016 | CNY | 6.0667 | 6.0741 | 6.0296 | 6.0593 | 6.0593 | +0.022 (+0.37%) | 9,629,733 |
| 7 Sep 2016 | CNY | 6.0593 | 6.0889 | 6.0222 | 6.037 | 6.037 | -0.022 (-0.37%) | 12,957,187 |
| 6 Sep 2016 | CNY | 6.0444 | 6.0593 | 5.9037 | 6.0593 | 6.0593 | +0.022 (+0.37%) | 13,383,785 |
| 5 Sep 2016 | CNY | 6.0741 | 6.0815 | 6.0148 | 6.037 | 6.037 | 0.0 (0.0%) | 9,583,184 |
| 2 Sep 2016 | CNY | 6.0963 | 6.1111 | 6 | 6.037 | 6.037 | -0.096 (-1.57%) | 18,257,089 |
| 1 Sep 2016 | CNY | 5.9704 | 6.2 | 5.963 | 6.1333 | 6.1333 | +0.148 (+2.47%) | 36,482,807 |
| 31 Aug 2016 | CNY | 6.0296 | 6.0519 | 5.9482 | 5.9852 | 5.9852 | -0.037 (-0.61%) | 9,225,766 |
| 30 Aug 2016 | CNY | 5.9852 | 6.0444 | 5.9704 | 6.0222 | 6.0222 | +0.03 (+0.49%) | 8,226,270 |
| 29 Aug 2016 | CNY | 6.0222 | 6.0222 | 5.963 | 5.9926 | 5.9926 | +0.007 (+0.12%) | 6,785,569 |
