| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 6.06 | 6.19 | 6.06 | 6.18 | 6.18 | +0.09 (+1.48%) | 6,215,660 |
| 15 Dec 2016 | CNY | 5.93 | 6.11 | 5.93 | 6.09 | 6.09 | +0.11 (+1.84%) | 5,082,971 |
| 14 Dec 2016 | CNY | 5.96 | 6.03 | 5.95 | 5.98 | 5.98 | +0.01 (+0.17%) | 4,901,913 |
| 13 Dec 2016 | CNY | 5.95 | 6.06 | 5.9 | 5.97 | 5.97 | +0.02 (+0.34%) | 5,699,016 |
| 12 Dec 2016 | CNY | 6.38 | 6.38 | 5.94 | 5.95 | 5.95 | -0.39 (-6.15%) | 9,024,182 |
| 9 Dec 2016 | CNY | 6.34 | 6.41 | 6.31 | 6.34 | 6.34 | 0.0 (0.0%) | 4,138,785 |
| 8 Dec 2016 | CNY | 6.43 | 6.46 | 6.32 | 6.34 | 6.34 | -0.08 (-1.25%) | 4,729,400 |
| 7 Dec 2016 | CNY | 6.3 | 6.43 | 6.3 | 6.42 | 6.42 | +0.12 (+1.90%) | 5,838,727 |
| 6 Dec 2016 | CNY | 6.2 | 6.33 | 6.2 | 6.3 | 6.3 | +0.1 (+1.61%) | 4,431,703 |
| 5 Dec 2016 | CNY | 6.15 | 6.29 | 6.15 | 6.2 | 6.2 | -0.06 (-0.96%) | 4,547,781 |
| 2 Dec 2016 | CNY | 6.35 | 6.45 | 6.24 | 6.26 | 6.26 | -0.08 (-1.26%) | 9,303,768 |
| 1 Dec 2016 | CNY | 6.27 | 6.37 | 6.25 | 6.34 | 6.34 | +0.09 (+1.44%) | 7,094,801 |
| 30 Nov 2016 | CNY | 6.37 | 6.37 | 6.19 | 6.25 | 6.25 | -0.12 (-1.88%) | 14,010,101 |
| 29 Nov 2016 | CNY | 6.6 | 6.62 | 6.36 | 6.37 | 6.37 | -0.24 (-3.63%) | 12,695,301 |
| 28 Nov 2016 | CNY | 6.6 | 6.65 | 6.54 | 6.61 | 6.61 | +0.01 (+0.15%) | 9,436,889 |
| 25 Nov 2016 | CNY | 6.72 | 6.72 | 6.46 | 6.6 | 6.6 | -0.12 (-1.79%) | 13,032,235 |
| 24 Nov 2016 | CNY | 6.84 | 6.93 | 6.66 | 6.72 | 6.72 | -0.15 (-2.18%) | 16,727,421 |
| 23 Nov 2016 | CNY | 6.7 | 7.1 | 6.63 | 6.87 | 6.87 | +0.14 (+2.08%) | 24,508,519 |
| 22 Nov 2016 | CNY | 6.64 | 6.76 | 6.63 | 6.73 | 6.73 | +0.12 (+1.82%) | 16,100,856 |
| 21 Nov 2016 | CNY | 6.55 | 6.63 | 6.51 | 6.61 | 6.61 | +0.11 (+1.69%) | 9,534,657 |
| 18 Nov 2016 | CNY | 6.55 | 6.59 | 6.46 | 6.5 | 6.5 | -0.08 (-1.22%) | 7,574,187 |
| 17 Nov 2016 | CNY | 6.5 | 6.59 | 6.48 | 6.58 | 6.58 | +0.08 (+1.23%) | 8,121,442 |
| 16 Nov 2016 | CNY | 6.48 | 6.63 | 6.48 | 6.5 | 6.5 | +0.01 (+0.15%) | 9,769,059 |
| 15 Nov 2016 | CNY | 6.47 | 6.51 | 6.39 | 6.49 | 6.49 | -0.02 (-0.31%) | 8,186,635 |
| 14 Nov 2016 | CNY | 6.48 | 6.54 | 6.43 | 6.51 | 6.51 | 0.0 (0.0%) | 8,240,841 |
| 11 Nov 2016 | CNY | 6.43 | 6.57 | 6.35 | 6.51 | 6.51 | +0.12 (+1.88%) | 13,745,597 |
| 10 Nov 2016 | CNY | 6.29 | 6.41 | 6.28 | 6.39 | 6.39 | +0.12 (+1.91%) | 12,289,880 |
| 9 Nov 2016 | CNY | 6.3 | 6.32 | 6.18 | 6.27 | 6.27 | -0.03 (-0.48%) | 10,862,096 |
| 8 Nov 2016 | CNY | 6.28 | 6.32 | 6.26 | 6.3 | 6.3 | +0.02 (+0.32%) | 6,564,798 |
| 7 Nov 2016 | CNY | 6.22 | 6.32 | 6.22 | 6.28 | 6.28 | +0.02 (+0.32%) | 6,042,439 |
