| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 3.68 | 3.86 | 3.67 | 3.82 | 3.82 | +0.11 (+2.96%) | 35,976,389 |
| 26 Oct 2016 | CNY | 3.69 | 3.73 | 3.64 | 3.71 | 3.71 | +0.01 (+0.27%) | 14,501,397 |
| 25 Oct 2016 | CNY | 3.67 | 3.71 | 3.66 | 3.7 | 3.7 | +0.04 (+1.09%) | 11,485,949 |
| 24 Oct 2016 | CNY | 3.62 | 3.68 | 3.6 | 3.66 | 3.66 | +0.04 (+1.10%) | 13,375,982 |
| 21 Oct 2016 | CNY | 3.61 | 3.64 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 8,641,177 |
| 20 Oct 2016 | CNY | 3.63 | 3.64 | 3.6 | 3.62 | 3.62 | -0.01 (-0.28%) | 6,516,356 |
| 19 Oct 2016 | CNY | 3.64 | 3.66 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 7,476,332 |
| 18 Oct 2016 | CNY | 3.6 | 3.64 | 3.57 | 3.64 | 3.64 | +0.04 (+1.11%) | 8,015,813 |
| 17 Oct 2016 | CNY | 3.64 | 3.67 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 8,687,887 |
| 14 Oct 2016 | CNY | 3.64 | 3.68 | 3.58 | 3.63 | 3.63 | -0.04 (-1.09%) | 10,698,176 |
| 13 Oct 2016 | CNY | 3.61 | 3.8 | 3.59 | 3.67 | 3.67 | +0.07 (+1.94%) | 19,471,032 |
| 12 Oct 2016 | CNY | 3.61 | 3.62 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 4,834,963 |
| 11 Oct 2016 | CNY | 3.58 | 3.63 | 3.57 | 3.62 | 3.62 | +0.03 (+0.84%) | 10,088,706 |
| 10 Oct 2016 | CNY | 3.58 | 3.62 | 3.56 | 3.59 | 3.59 | +0.03 (+0.84%) | 8,384,883 |
| 30 Sep 2016 | CNY | 3.54 | 3.58 | 3.52 | 3.56 | 3.56 | +0.02 (+0.56%) | 4,445,190 |
| 29 Sep 2016 | CNY | 3.5 | 3.6 | 3.49 | 3.54 | 3.54 | +0.05 (+1.43%) | 7,095,051 |
| 28 Sep 2016 | CNY | 3.5 | 3.51 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 3,450,385 |
| 27 Sep 2016 | CNY | 3.5 | 3.51 | 3.47 | 3.5 | 3.5 | -0.01 (-0.28%) | 4,658,900 |
| 26 Sep 2016 | CNY | 3.59 | 3.59 | 3.5 | 3.51 | 3.51 | -0.08 (-2.23%) | 6,342,195 |
| 23 Sep 2016 | CNY | 3.58 | 3.6 | 3.55 | 3.59 | 3.59 | +0.01 (+0.28%) | 5,737,265 |
| 22 Sep 2016 | CNY | 3.6 | 3.61 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 6,680,918 |
| 21 Sep 2016 | CNY | 3.55 | 3.65 | 3.54 | 3.6 | 3.6 | +0.06 (+1.69%) | 9,134,562 |
| 20 Sep 2016 | CNY | 3.52 | 3.55 | 3.49 | 3.54 | 3.54 | +0.02 (+0.57%) | 6,484,457 |
| 19 Sep 2016 | CNY | 3.47 | 3.54 | 3.47 | 3.52 | 3.52 | +0.06 (+1.73%) | 6,507,069 |
| 14 Sep 2016 | CNY | 3.49 | 3.49 | 3.45 | 3.46 | 3.46 | -0.04 (-1.14%) | 5,707,004 |
| 13 Sep 2016 | CNY | 3.49 | 3.52 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 7,124,048 |
| 12 Sep 2016 | CNY | 3.56 | 3.56 | 3.47 | 3.48 | 3.48 | -0.13 (-3.60%) | 12,488,353 |
| 9 Sep 2016 | CNY | 3.65 | 3.66 | 3.6 | 3.61 | 3.61 | -0.03 (-0.82%) | 8,812,823 |
| 8 Sep 2016 | CNY | 3.65 | 3.65 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 7,030,211 |
| 7 Sep 2016 | CNY | 3.66 | 3.67 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 10,330,879 |
