| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 5.64 | 5.73 | 5.58 | 5.6 | 5.6 | -0.05 (-0.88%) | 53,846,444 |
| 3 Nov 2016 | CNY | 5.53 | 5.76 | 5.5 | 5.65 | 5.65 | +0.11 (+1.99%) | 76,017,631 |
| 2 Nov 2016 | CNY | 5.64 | 5.68 | 5.53 | 5.54 | 5.54 | -0.14 (-2.46%) | 54,756,830 |
| 1 Nov 2016 | CNY | 5.63 | 5.69 | 5.58 | 5.68 | 5.68 | +0.06 (+1.07%) | 43,987,093 |
| 31 Oct 2016 | CNY | 5.68 | 5.69 | 5.54 | 5.62 | 5.62 | -0.11 (-1.92%) | 62,059,062 |
| 28 Oct 2016 | CNY | 5.93 | 5.95 | 5.71 | 5.73 | 5.73 | -0.2 (-3.37%) | 79,349,370 |
| 27 Oct 2016 | CNY | 5.98 | 6.02 | 5.87 | 5.93 | 5.93 | -0.04 (-0.67%) | 58,522,469 |
| 26 Oct 2016 | CNY | 6.02 | 6.09 | 5.92 | 5.97 | 5.97 | -0.09 (-1.49%) | 75,063,954 |
| 25 Oct 2016 | CNY | 6.14 | 6.14 | 6 | 6.06 | 6.06 | -0.07 (-1.14%) | 105,390,124 |
| 24 Oct 2016 | CNY | 5.9 | 6.23 | 5.83 | 6.13 | 6.13 | +0.22 (+3.72%) | 190,498,048 |
| 21 Oct 2016 | CNY | 5.83 | 6.09 | 5.8 | 5.91 | 5.91 | +0.07 (+1.20%) | 148,521,373 |
| 20 Oct 2016 | CNY | 5.92 | 5.98 | 5.81 | 5.84 | 5.84 | -0.13 (-2.18%) | 101,988,757 |
| 19 Oct 2016 | CNY | 6.01 | 6.23 | 5.93 | 5.97 | 5.97 | 0.0 (0.0%) | 199,019,317 |
| 18 Oct 2016 | CNY | 5.87 | 6.09 | 5.79 | 5.97 | 5.97 | +0.06 (+1.02%) | 186,880,317 |
| 17 Oct 2016 | CNY | 5.84 | 5.96 | 5.79 | 5.91 | 5.91 | +0.06 (+1.03%) | 187,640,889 |
| 14 Oct 2016 | CNY | 6.04 | 6.04 | 5.73 | 5.85 | 5.85 | -0.1 (-1.68%) | 260,758,116 |
| 13 Oct 2016 | CNY | 5.62 | 5.95 | 5.5 | 5.95 | 5.95 | +0.54 (+9.98%) | 201,547,623 |
| 12 Oct 2016 | CNY | 5.31 | 5.65 | 5.27 | 5.41 | 5.41 | +0.07 (+1.31%) | 62,331,066 |
| 11 Oct 2016 | CNY | 5.3 | 5.42 | 5.27 | 5.34 | 5.34 | +0.05 (+0.95%) | 28,185,539 |
| 10 Oct 2016 | CNY | 5.23 | 5.29 | 5.23 | 5.29 | 5.29 | +0.08 (+1.54%) | 19,748,220 |
| 30 Sep 2016 | CNY | 5.21 | 5.24 | 5.2 | 5.21 | 5.21 | 0.0 (0.0%) | 14,503,043 |
| 29 Sep 2016 | CNY | 5.21 | 5.25 | 5.2 | 5.21 | 5.21 | 0.0 (0.0%) | 11,956,968 |
| 28 Sep 2016 | CNY | 5.3 | 5.3 | 5.2 | 5.21 | 5.21 | -0.03 (-0.57%) | 11,518,268 |
| 27 Sep 2016 | CNY | 5.2 | 5.24 | 5.18 | 5.24 | 5.24 | +0.04 (+0.77%) | 14,980,393 |
| 26 Sep 2016 | CNY | 5.28 | 5.28 | 5.19 | 5.2 | 5.2 | -0.08 (-1.52%) | 19,158,832 |
| 23 Sep 2016 | CNY | 5.34 | 5.34 | 5.27 | 5.28 | 5.28 | -0.05 (-0.94%) | 17,087,293 |
| 22 Sep 2016 | CNY | 5.36 | 5.38 | 5.32 | 5.33 | 5.33 | 0.0 (0.0%) | 20,087,425 |
| 21 Sep 2016 | CNY | 5.33 | 5.38 | 5.32 | 5.33 | 5.33 | -0.02 (-0.37%) | 16,972,601 |
| 20 Sep 2016 | CNY | 5.4 | 5.4 | 5.33 | 5.35 | 5.35 | -0.1 (-1.83%) | 31,097,879 |
| 19 Sep 2016 | CNY | 5.33 | 5.7 | 5.28 | 5.45 | 5.45 | +0.24 (+4.61%) | 85,008,897 |
