| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 8.6111 | 8.6667 | 8.5556 | 8.6458 | 8.6458 | +0.042 (+0.48%) | 5,797,182 |
| 15 Dec 2016 | CNY | 8.6111 | 8.6389 | 8.5139 | 8.6042 | 8.6042 | +0.035 (+0.41%) | 6,192,430 |
| 14 Dec 2016 | CNY | 8.6319 | 8.7083 | 8.5556 | 8.5694 | 8.5694 | -0.097 (-1.12%) | 5,516,291 |
| 13 Dec 2016 | CNY | 8.6111 | 8.8125 | 8.5903 | 8.6667 | 8.6667 | +0.076 (+0.89%) | 11,569,475 |
| 12 Dec 2016 | CNY | 8.9861 | 9.0694 | 8.5139 | 8.5903 | 8.5903 | -0.41 (-4.55%) | 14,823,460 |
| 9 Dec 2016 | CNY | 9.1458 | 9.1667 | 8.9931 | 9 | 9 | -0.146 (-1.59%) | 12,532,790 |
| 8 Dec 2016 | CNY | 9.2222 | 9.2708 | 9.1319 | 9.1458 | 9.1458 | -0.076 (-0.83%) | 6,596,588 |
| 7 Dec 2016 | CNY | 9.2153 | 9.2361 | 9.1667 | 9.2222 | 9.2222 | +0.007 (+0.07%) | 5,287,973 |
| 6 Dec 2016 | CNY | 9.2222 | 9.3125 | 9.2014 | 9.2153 | 9.2153 | -0.014 (-0.15%) | 4,985,510 |
| 5 Dec 2016 | CNY | 9.1875 | 9.375 | 9.1389 | 9.2292 | 9.2292 | -0.09 (-0.97%) | 6,814,794 |
| 2 Dec 2016 | CNY | 9.3611 | 9.4444 | 9.2986 | 9.3194 | 9.3194 | 0.0 (0.0%) | 12,998,736 |
| 1 Dec 2016 | CNY | 9.3056 | 9.375 | 9.2431 | 9.3194 | 9.3194 | -0.014 (-0.15%) | 9,450,465 |
| 30 Nov 2016 | CNY | 9.2569 | 9.3958 | 9.1042 | 9.3333 | 9.3333 | +0.083 (+0.90%) | 20,040,199 |
| 29 Nov 2016 | CNY | 9.3819 | 9.4028 | 9.2361 | 9.25 | 9.25 | -0.132 (-1.41%) | 10,614,947 |
| 28 Nov 2016 | CNY | 9.4514 | 9.4722 | 9.375 | 9.3819 | 9.3819 | -0.035 (-0.37%) | 7,037,265 |
| 25 Nov 2016 | CNY | 9.375 | 9.4583 | 9.2222 | 9.4167 | 9.4167 | +0.056 (+0.59%) | 11,334,019 |
| 24 Nov 2016 | CNY | 9.4931 | 9.4931 | 9.3056 | 9.3611 | 9.3611 | -0.146 (-1.53%) | 14,374,425 |
| 23 Nov 2016 | CNY | 9.5486 | 9.5556 | 9.4444 | 9.5069 | 9.5069 | -0.014 (-0.15%) | 14,734,208 |
| 22 Nov 2016 | CNY | 9.4931 | 9.5556 | 9.4444 | 9.5208 | 9.5208 | +0.028 (+0.29%) | 12,371,104 |
| 21 Nov 2016 | CNY | 9.5347 | 9.5694 | 9.4792 | 9.4931 | 9.4931 | -0.076 (-0.80%) | 10,656,515 |
| 18 Nov 2016 | CNY | 9.5556 | 9.6458 | 9.5347 | 9.5694 | 9.5694 | +0.028 (+0.29%) | 16,703,712 |
| 17 Nov 2016 | CNY | 9.5208 | 9.5556 | 9.4514 | 9.5417 | 9.5417 | +0.028 (+0.29%) | 13,405,111 |
| 16 Nov 2016 | CNY | 9.4931 | 9.5694 | 9.4653 | 9.5139 | 9.5139 | +0.028 (+0.29%) | 14,684,440 |
| 15 Nov 2016 | CNY | 9.5486 | 9.5486 | 9.4028 | 9.4861 | 9.4861 | 0.0 (0.0%) | 12,797,043 |
| 14 Nov 2016 | CNY | 9.5208 | 9.6111 | 9.4653 | 9.4861 | 9.4861 | -0.028 (-0.29%) | 15,578,220 |
| 11 Nov 2016 | CNY | 9.6597 | 9.6667 | 9.4861 | 9.5139 | 9.5139 | -0.062 (-0.65%) | 12,585,680 |
| 10 Nov 2016 | CNY | 9.5764 | 9.6528 | 9.5139 | 9.5764 | 9.5764 | +0.062 (+0.66%) | 15,473,164 |
| 9 Nov 2016 | CNY | 9.6181 | 9.7014 | 9.375 | 9.5139 | 9.5139 | -0.076 (-0.80%) | 16,287,860 |
| 8 Nov 2016 | CNY | 9.5208 | 9.6458 | 9.4583 | 9.5903 | 9.5903 | +0.139 (+1.47%) | 14,847,213 |
| 7 Nov 2016 | CNY | 9.4444 | 9.5417 | 9.3819 | 9.4514 | 9.4514 | -0.042 (-0.44%) | 8,959,796 |
