| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 7.16 | 7.16 | 7.08 | 7.09 | 7.09 | -0.07 (-0.98%) | 7,450,500 |
| 7 Dec 2016 | CNY | 7.14 | 7.18 | 7.06 | 7.16 | 7.16 | +0.01 (+0.14%) | 7,657,815 |
| 6 Dec 2016 | CNY | 7.01 | 7.19 | 7.01 | 7.15 | 7.15 | +0.05 (+0.70%) | 8,403,417 |
| 5 Dec 2016 | CNY | 7.3 | 7.3 | 7.09 | 7.1 | 7.1 | -0.2 (-2.74%) | 12,753,613 |
| 2 Dec 2016 | CNY | 7.41 | 7.45 | 7.3 | 7.3 | 7.3 | -0.11 (-1.48%) | 9,586,343 |
| 1 Dec 2016 | CNY | 7.33 | 7.45 | 7.33 | 7.41 | 7.41 | +0.08 (+1.09%) | 10,166,062 |
| 30 Nov 2016 | CNY | 7.33 | 7.39 | 7.3 | 7.33 | 7.33 | -0.01 (-0.14%) | 8,810,027 |
| 29 Nov 2016 | CNY | 7.47 | 7.49 | 7.34 | 7.34 | 7.34 | -0.13 (-1.74%) | 14,530,010 |
| 28 Nov 2016 | CNY | 7.46 | 7.52 | 7.44 | 7.47 | 7.47 | 0.0 (0.0%) | 12,155,620 |
| 25 Nov 2016 | CNY | 7.49 | 7.5 | 7.33 | 7.47 | 7.47 | -0.02 (-0.27%) | 14,069,049 |
| 24 Nov 2016 | CNY | 7.56 | 7.58 | 7.46 | 7.49 | 7.49 | -0.05 (-0.66%) | 12,661,358 |
| 23 Nov 2016 | CNY | 7.65 | 7.66 | 7.52 | 7.54 | 7.54 | -0.1 (-1.31%) | 14,814,492 |
| 22 Nov 2016 | CNY | 7.6 | 7.65 | 7.55 | 7.64 | 7.64 | +0.05 (+0.66%) | 14,142,319 |
| 21 Nov 2016 | CNY | 7.65 | 7.69 | 7.57 | 7.59 | 7.59 | -0.08 (-1.04%) | 14,190,257 |
| 18 Nov 2016 | CNY | 7.78 | 7.78 | 7.63 | 7.67 | 7.67 | -0.13 (-1.67%) | 18,440,749 |
| 17 Nov 2016 | CNY | 7.76 | 7.85 | 7.71 | 7.8 | 7.8 | +0.01 (+0.13%) | 18,828,714 |
| 16 Nov 2016 | CNY | 7.82 | 7.85 | 7.73 | 7.79 | 7.79 | -0.03 (-0.38%) | 17,946,811 |
| 15 Nov 2016 | CNY | 7.83 | 7.91 | 7.75 | 7.82 | 7.82 | +0.01 (+0.13%) | 23,678,678 |
| 14 Nov 2016 | CNY | 7.87 | 7.93 | 7.75 | 7.81 | 7.81 | -0.18 (-2.25%) | 34,910,213 |
| 11 Nov 2016 | CNY | 7.84 | 8.05 | 7.71 | 7.99 | 7.99 | +0.14 (+1.78%) | 62,625,046 |
| 10 Nov 2016 | CNY | 7.69 | 7.95 | 7.58 | 7.85 | 7.85 | +0.29 (+3.84%) | 47,607,322 |
| 9 Nov 2016 | CNY | 7.55 | 7.67 | 7.45 | 7.56 | 7.56 | +0.03 (+0.40%) | 26,232,564 |
| 8 Nov 2016 | CNY | 7.52 | 7.59 | 7.5 | 7.53 | 7.53 | -0.04 (-0.53%) | 14,737,344 |
| 7 Nov 2016 | CNY | 7.58 | 7.64 | 7.48 | 7.57 | 7.57 | -0.09 (-1.17%) | 21,271,347 |
| 4 Nov 2016 | CNY | 7.45 | 7.73 | 7.42 | 7.66 | 7.66 | +0.23 (+3.10%) | 37,088,473 |
| 3 Nov 2016 | CNY | 7.38 | 7.51 | 7.37 | 7.43 | 7.43 | 0.0 (0.0%) | 13,546,454 |
| 2 Nov 2016 | CNY | 7.56 | 7.56 | 7.4 | 7.43 | 7.43 | -0.14 (-1.85%) | 16,558,852 |
| 1 Nov 2016 | CNY | 7.53 | 7.59 | 7.51 | 7.57 | 7.57 | +0.04 (+0.53%) | 12,782,523 |
| 31 Oct 2016 | CNY | 7.55 | 7.58 | 7.48 | 7.53 | 7.53 | -0.02 (-0.26%) | 11,325,197 |
| 28 Oct 2016 | CNY | 7.65 | 7.73 | 7.55 | 7.55 | 7.55 | -0.13 (-1.69%) | 14,669,551 |
