| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 6.76 | 6.94 | 6.72 | 6.85 | 6.85 | +0.08 (+1.18%) | 83,770,323 |
| 2 Nov 2016 | CNY | 6.79 | 6.84 | 6.76 | 6.77 | 6.77 | -0.05 (-0.73%) | 37,344,659 |
| 1 Nov 2016 | CNY | 6.78 | 6.82 | 6.76 | 6.82 | 6.82 | +0.06 (+0.89%) | 35,798,728 |
| 31 Oct 2016 | CNY | 6.78 | 6.8 | 6.74 | 6.76 | 6.76 | -0.04 (-0.59%) | 35,736,637 |
| 28 Oct 2016 | CNY | 6.88 | 6.88 | 6.79 | 6.8 | 6.8 | -0.06 (-0.87%) | 47,481,600 |
| 27 Oct 2016 | CNY | 6.85 | 6.87 | 6.8 | 6.86 | 6.86 | +0.03 (+0.44%) | 52,262,870 |
| 26 Oct 2016 | CNY | 6.9 | 6.91 | 6.81 | 6.83 | 6.83 | -0.07 (-1.01%) | 61,159,866 |
| 25 Oct 2016 | CNY | 6.94 | 6.96 | 6.87 | 6.9 | 6.9 | -0.09 (-1.29%) | 98,602,098 |
| 24 Oct 2016 | CNY | 6.85 | 7.06 | 6.85 | 6.99 | 6.99 | +0.14 (+2.04%) | 215,535,952 |
| 21 Oct 2016 | CNY | 6.8 | 6.93 | 6.78 | 6.85 | 6.85 | +0.04 (+0.59%) | 131,737,841 |
| 20 Oct 2016 | CNY | 6.77 | 6.83 | 6.77 | 6.81 | 6.81 | +0.02 (+0.29%) | 54,329,660 |
| 19 Oct 2016 | CNY | 6.77 | 6.83 | 6.76 | 6.79 | 6.79 | 0.0 (0.0%) | 73,486,372 |
| 18 Oct 2016 | CNY | 6.67 | 6.83 | 6.66 | 6.79 | 6.79 | +0.11 (+1.65%) | 88,325,182 |
| 17 Oct 2016 | CNY | 6.71 | 6.79 | 6.68 | 6.68 | 6.68 | -0.05 (-0.74%) | 37,782,529 |
| 14 Oct 2016 | CNY | 6.7 | 6.74 | 6.67 | 6.73 | 6.73 | +0.02 (+0.30%) | 34,359,760 |
| 13 Oct 2016 | CNY | 6.69 | 6.76 | 6.67 | 6.71 | 6.71 | 0.0 (0.0%) | 44,641,633 |
| 12 Oct 2016 | CNY | 6.68 | 6.74 | 6.66 | 6.71 | 6.71 | +0.02 (+0.30%) | 39,701,479 |
| 11 Oct 2016 | CNY | 6.69 | 6.72 | 6.67 | 6.69 | 6.69 | -0.01 (-0.15%) | 28,193,560 |
| 10 Oct 2016 | CNY | 6.66 | 6.7 | 6.65 | 6.7 | 6.7 | +0.06 (+0.90%) | 29,730,198 |
| 30 Sep 2016 | CNY | 6.63 | 6.67 | 6.62 | 6.64 | 6.64 | +0.03 (+0.45%) | 23,414,284 |
| 29 Sep 2016 | CNY | 6.61 | 6.64 | 6.61 | 6.61 | 6.61 | 0.0 (0.0%) | 21,857,171 |
| 28 Sep 2016 | CNY | 6.63 | 6.64 | 6.6 | 6.61 | 6.61 | -0.02 (-0.30%) | 13,956,471 |
| 27 Sep 2016 | CNY | 6.6 | 6.63 | 6.59 | 6.63 | 6.63 | +0.02 (+0.30%) | 22,854,956 |
| 26 Sep 2016 | CNY | 6.65 | 6.67 | 6.6 | 6.61 | 6.61 | -0.04 (-0.60%) | 35,831,276 |
| 23 Sep 2016 | CNY | 6.67 | 6.69 | 6.64 | 6.65 | 6.65 | -0.02 (-0.30%) | 27,494,104 |
| 22 Sep 2016 | CNY | 6.7 | 6.72 | 6.66 | 6.67 | 6.67 | 0.0 (0.0%) | 28,483,026 |
| 21 Sep 2016 | CNY | 6.69 | 6.69 | 6.66 | 6.67 | 6.67 | -0.01 (-0.15%) | 21,713,470 |
| 20 Sep 2016 | CNY | 6.74 | 6.76 | 6.67 | 6.68 | 6.68 | -0.09 (-1.33%) | 52,686,187 |
| 19 Sep 2016 | CNY | 6.7 | 6.94 | 6.7 | 6.77 | 6.77 | +0.13 (+1.96%) | 112,838,222 |
| 14 Sep 2016 | CNY | 6.66 | 6.67 | 6.62 | 6.64 | 6.64 | -0.05 (-0.75%) | 21,638,004 |
