| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 5.58 | 5.74 | 5.5 | 5.54 | 5.54 | -0.05 (-0.89%) | 34,885,597 |
| 7 Dec 2016 | CNY | 5.3 | 5.59 | 5.25 | 5.59 | 5.59 | +0.26 (+4.88%) | 37,438,019 |
| 6 Dec 2016 | CNY | 5.45 | 5.52 | 5.18 | 5.33 | 5.33 | -0.02 (-0.37%) | 38,716,484 |
| 5 Dec 2016 | CNY | 5.01 | 5.36 | 5.01 | 5.35 | 5.35 | +0.25 (+4.90%) | 50,208,416 |
| 2 Dec 2016 | CNY | 4.87 | 5.11 | 4.83 | 5.1 | 5.1 | +0.23 (+4.72%) | 48,379,487 |
| 1 Dec 2016 | CNY | 4.79 | 4.92 | 4.72 | 4.87 | 4.87 | +0.11 (+2.31%) | 20,640,934 |
| 30 Nov 2016 | CNY | 4.77 | 4.96 | 4.69 | 4.76 | 4.76 | -0.05 (-1.04%) | 30,006,431 |
| 29 Nov 2016 | CNY | 4.68 | 4.94 | 4.66 | 4.81 | 4.81 | +0.11 (+2.34%) | 45,928,673 |
| 28 Nov 2016 | CNY | 4.63 | 4.79 | 4.6 | 4.7 | 4.7 | +0.14 (+3.07%) | 54,764,251 |
| 25 Nov 2016 | CNY | 4.41 | 4.56 | 4.41 | 4.56 | 4.56 | +0.22 (+5.07%) | 39,061,774 |
| 24 Nov 2016 | CNY | 4.33 | 4.4 | 4.33 | 4.34 | 4.34 | -0.02 (-0.46%) | 10,390,061 |
| 23 Nov 2016 | CNY | 4.38 | 4.42 | 4.33 | 4.36 | 4.36 | -0.02 (-0.46%) | 16,491,282 |
| 22 Nov 2016 | CNY | 4.34 | 4.41 | 4.34 | 4.38 | 4.38 | +0.05 (+1.15%) | 19,092,857 |
| 21 Nov 2016 | CNY | 4.37 | 4.42 | 4.32 | 4.33 | 4.33 | +0.01 (+0.23%) | 21,908,913 |
| 18 Nov 2016 | CNY | 4.21 | 4.35 | 4.18 | 4.32 | 4.32 | +0.11 (+2.61%) | 23,109,708 |
| 17 Nov 2016 | CNY | 4.23 | 4.25 | 4.18 | 4.21 | 4.21 | -0.01 (-0.24%) | 10,931,112 |
| 16 Nov 2016 | CNY | 4.33 | 4.33 | 4.2 | 4.22 | 4.22 | -0.08 (-1.86%) | 15,278,200 |
| 15 Nov 2016 | CNY | 4.3 | 4.39 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 15,131,113 |
| 14 Nov 2016 | CNY | 4.16 | 4.37 | 4.14 | 4.3 | 4.3 | +0.14 (+3.37%) | 26,587,021 |
| 11 Nov 2016 | CNY | 4.15 | 4.17 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 14,761,306 |
| 10 Nov 2016 | CNY | 4.15 | 4.18 | 4.12 | 4.15 | 4.15 | +0.03 (+0.73%) | 11,073,300 |
| 9 Nov 2016 | CNY | 4.11 | 4.19 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 13,858,851 |
| 8 Nov 2016 | CNY | 4.13 | 4.16 | 4.11 | 4.12 | 4.12 | -0.01 (-0.24%) | 8,285,510 |
| 7 Nov 2016 | CNY | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 7,579,400 |
| 4 Nov 2016 | CNY | 4.15 | 4.17 | 4.11 | 4.15 | 4.15 | 0.0 (0.0%) | 9,537,374 |
| 3 Nov 2016 | CNY | 4.09 | 4.17 | 4.08 | 4.15 | 4.15 | +0.04 (+0.97%) | 13,183,684 |
| 2 Nov 2016 | CNY | 4.13 | 4.15 | 4.08 | 4.11 | 4.11 | -0.02 (-0.48%) | 11,193,707 |
| 1 Nov 2016 | CNY | 4.1 | 4.19 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 9,175,502 |
| 31 Oct 2016 | CNY | 4.09 | 4.15 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 9,544,767 |
| 28 Oct 2016 | CNY | 4.27 | 4.28 | 4.07 | 4.13 | 4.13 | -0.15 (-3.50%) | 25,991,696 |
