| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 7.14 | 7.32 | 6.96 | 7.06 | 7.06 | -0.12 (-1.67%) | 42,433,961 |
| 15 Dec 2016 | CNY | 6.98 | 7.34 | 6.85 | 7.18 | 7.18 | +0.41 (+6.06%) | 67,527,539 |
| 14 Dec 2016 | CNY | 6.13 | 6.77 | 6.1 | 6.77 | 6.77 | +0.62 (+10.08%) | 15,328,293 |
| 13 Dec 2016 | CNY | 6.08 | 6.17 | 5.98 | 6.15 | 6.15 | +0.07 (+1.15%) | 7,264,201 |
| 12 Dec 2016 | CNY | 6.6 | 6.62 | 6.05 | 6.08 | 6.08 | -0.49 (-7.46%) | 13,513,427 |
| 9 Dec 2016 | CNY | 6.56 | 6.63 | 6.53 | 6.57 | 6.57 | 0.0 (0.0%) | 5,088,300 |
| 8 Dec 2016 | CNY | 6.58 | 6.62 | 6.53 | 6.57 | 6.57 | -0.03 (-0.45%) | 6,453,548 |
| 7 Dec 2016 | CNY | 6.47 | 6.64 | 6.46 | 6.6 | 6.6 | +0.14 (+2.17%) | 7,365,826 |
| 6 Dec 2016 | CNY | 6.45 | 6.53 | 6.41 | 6.46 | 6.46 | +0.05 (+0.78%) | 5,493,695 |
| 5 Dec 2016 | CNY | 6.32 | 6.5 | 6.3 | 6.41 | 6.41 | -0.04 (-0.62%) | 5,541,882 |
| 2 Dec 2016 | CNY | 6.6 | 6.61 | 6.42 | 6.45 | 6.45 | -0.14 (-2.12%) | 7,179,339 |
| 1 Dec 2016 | CNY | 6.56 | 6.62 | 6.49 | 6.59 | 6.59 | +0.04 (+0.61%) | 9,003,762 |
| 30 Nov 2016 | CNY | 6.62 | 6.66 | 6.5 | 6.55 | 6.55 | -0.09 (-1.36%) | 8,433,674 |
| 29 Nov 2016 | CNY | 6.83 | 6.86 | 6.64 | 6.64 | 6.64 | -0.19 (-2.78%) | 11,275,836 |
| 28 Nov 2016 | CNY | 6.84 | 6.9 | 6.77 | 6.83 | 6.83 | -0.04 (-0.58%) | 8,161,314 |
| 25 Nov 2016 | CNY | 7.04 | 7.06 | 6.76 | 6.87 | 6.87 | -0.18 (-2.55%) | 14,741,886 |
| 24 Nov 2016 | CNY | 7.01 | 7.12 | 6.92 | 7.05 | 7.05 | +0.03 (+0.43%) | 14,671,278 |
| 23 Nov 2016 | CNY | 6.96 | 7.14 | 6.91 | 7.02 | 7.02 | +0.05 (+0.72%) | 14,272,352 |
| 22 Nov 2016 | CNY | 7.01 | 7.04 | 6.86 | 6.97 | 6.97 | -0.04 (-0.57%) | 19,557,638 |
| 21 Nov 2016 | CNY | 7 | 7.06 | 6.95 | 7.01 | 7.01 | -0.04 (-0.57%) | 8,418,969 |
| 18 Nov 2016 | CNY | 7.1 | 7.1 | 7.01 | 7.05 | 7.05 | -0.04 (-0.56%) | 8,183,455 |
| 17 Nov 2016 | CNY | 7.08 | 7.15 | 7.03 | 7.09 | 7.09 | +0.01 (+0.14%) | 10,733,734 |
| 16 Nov 2016 | CNY | 7.09 | 7.24 | 7.05 | 7.08 | 7.08 | -0.02 (-0.28%) | 13,828,051 |
| 15 Nov 2016 | CNY | 7.16 | 7.2 | 6.98 | 7.1 | 7.1 | -0.05 (-0.70%) | 14,783,206 |
| 14 Nov 2016 | CNY | 7.1 | 7.18 | 7.07 | 7.15 | 7.15 | +0.03 (+0.42%) | 10,271,163 |
| 11 Nov 2016 | CNY | 7.21 | 7.28 | 7.07 | 7.12 | 7.12 | -0.13 (-1.79%) | 16,923,960 |
| 10 Nov 2016 | CNY | 7.23 | 7.35 | 7.2 | 7.25 | 7.25 | +0.02 (+0.28%) | 15,090,829 |
| 9 Nov 2016 | CNY | 7.08 | 7.38 | 6.95 | 7.23 | 7.23 | +0.11 (+1.54%) | 27,270,219 |
| 8 Nov 2016 | CNY | 7.11 | 7.34 | 7.08 | 7.12 | 7.12 | -0.01 (-0.14%) | 19,175,026 |
| 7 Nov 2016 | CNY | 7.07 | 7.14 | 6.98 | 7.13 | 7.13 | +0.04 (+0.56%) | 13,415,221 |
