| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 6.41 | 6.49 | 6.4 | 6.48 | 6.48 | +0.065 (+1.01%) | 9,838,650 |
| 15 Dec 2016 | CNY | 6.35 | 6.485 | 6.345 | 6.415 | 6.415 | +0.08 (+1.26%) | 11,166,078 |
| 14 Dec 2016 | CNY | 6.475 | 6.475 | 6.275 | 6.335 | 6.335 | -0.11 (-1.71%) | 13,076,930 |
| 13 Dec 2016 | CNY | 6.54 | 6.595 | 6.285 | 6.445 | 6.445 | -0.1 (-1.53%) | 21,735,156 |
| 12 Dec 2016 | CNY | 7.09 | 7.12 | 6.51 | 6.545 | 6.545 | -0.55 (-7.75%) | 24,917,470 |
| 9 Dec 2016 | CNY | 7.135 | 7.17 | 7.085 | 7.095 | 7.095 | -0.045 (-0.63%) | 7,827,890 |
| 8 Dec 2016 | CNY | 7.215 | 7.23 | 7.13 | 7.14 | 7.14 | -0.09 (-1.24%) | 9,467,344 |
| 7 Dec 2016 | CNY | 7.18 | 7.245 | 7.125 | 7.23 | 7.23 | +0.02 (+0.28%) | 12,350,348 |
| 6 Dec 2016 | CNY | 7.18 | 7.28 | 7.14 | 7.21 | 7.21 | +0.03 (+0.42%) | 10,386,324 |
| 5 Dec 2016 | CNY | 7.075 | 7.26 | 6.98 | 7.18 | 7.18 | +0.065 (+0.91%) | 13,705,264 |
| 2 Dec 2016 | CNY | 7.325 | 7.355 | 7.105 | 7.115 | 7.115 | -0.215 (-2.93%) | 20,033,392 |
| 1 Dec 2016 | CNY | 7.35 | 7.365 | 7.29 | 7.33 | 7.33 | 0.0 (0.0%) | 11,830,182 |
| 30 Nov 2016 | CNY | 7.315 | 7.35 | 7.3 | 7.33 | 7.33 | +0.02 (+0.27%) | 12,704,730 |
| 29 Nov 2016 | CNY | 7.405 | 7.42 | 7.305 | 7.31 | 7.31 | -0.09 (-1.22%) | 16,297,312 |
| 28 Nov 2016 | CNY | 7.425 | 7.445 | 7.38 | 7.4 | 7.4 | -0.005 (-0.07%) | 14,928,602 |
| 25 Nov 2016 | CNY | 7.335 | 7.415 | 7.265 | 7.405 | 7.405 | +0.065 (+0.89%) | 14,044,810 |
| 24 Nov 2016 | CNY | 7.455 | 7.47 | 7.325 | 7.34 | 7.34 | -0.1 (-1.34%) | 18,110,904 |
| 23 Nov 2016 | CNY | 7.565 | 7.615 | 7.435 | 7.44 | 7.44 | -0.01 (-0.13%) | 42,361,110 |
| 22 Nov 2016 | CNY | 7.31 | 7.465 | 7.3 | 7.45 | 7.45 | +0.145 (+1.98%) | 23,974,754 |
| 21 Nov 2016 | CNY | 7.315 | 7.365 | 7.28 | 7.305 | 7.305 | -0.005 (-0.07%) | 13,630,634 |
| 18 Nov 2016 | CNY | 7.39 | 7.405 | 7.295 | 7.31 | 7.31 | -0.08 (-1.08%) | 17,813,766 |
| 17 Nov 2016 | CNY | 7.465 | 7.47 | 7.355 | 7.39 | 7.39 | -0.09 (-1.20%) | 18,174,070 |
| 16 Nov 2016 | CNY | 7.46 | 7.53 | 7.425 | 7.48 | 7.48 | +0.02 (+0.27%) | 22,162,384 |
| 15 Nov 2016 | CNY | 7.43 | 7.48 | 7.4 | 7.46 | 7.46 | +0.04 (+0.54%) | 18,451,216 |
| 14 Nov 2016 | CNY | 7.4 | 7.47 | 7.38 | 7.42 | 7.42 | -0.03 (-0.40%) | 19,292,606 |
| 11 Nov 2016 | CNY | 7.335 | 7.48 | 7.31 | 7.45 | 7.45 | +0.115 (+1.57%) | 29,505,120 |
| 10 Nov 2016 | CNY | 7.335 | 7.4 | 7.32 | 7.335 | 7.335 | +0.05 (+0.69%) | 16,763,220 |
| 9 Nov 2016 | CNY | 7.395 | 7.425 | 7.235 | 7.285 | 7.285 | -0.105 (-1.42%) | 22,082,584 |
| 8 Nov 2016 | CNY | 7.435 | 7.455 | 7.365 | 7.39 | 7.39 | -0.01 (-0.14%) | 15,928,494 |
| 7 Nov 2016 | CNY | 7.445 | 7.48 | 7.35 | 7.4 | 7.4 | -0.085 (-1.14%) | 20,999,436 |
