| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 4.9933 | 5.08 | 4.9867 | 5.0667 | 5.0667 | +0.047 (+0.93%) | 4,642,828 |
| 6 Dec 2016 | CNY | 4.98 | 5.0467 | 4.98 | 5.02 | 5.02 | +0.053 (+1.07%) | 4,366,845 |
| 5 Dec 2016 | CNY | 4.9 | 4.9933 | 4.88 | 4.9667 | 4.9667 | +0.007 (+0.14%) | 3,714,426 |
| 2 Dec 2016 | CNY | 5.0533 | 5.06 | 4.94 | 4.96 | 4.96 | -0.093 (-1.85%) | 6,797,100 |
| 1 Dec 2016 | CNY | 4.96 | 5.1067 | 4.94 | 5.0533 | 5.0533 | +0.093 (+1.88%) | 12,266,974 |
| 30 Nov 2016 | CNY | 5.02 | 5.0267 | 4.9267 | 4.96 | 4.96 | -0.053 (-1.06%) | 6,181,683 |
| 29 Nov 2016 | CNY | 5.0067 | 5.1133 | 4.9867 | 5.0133 | 5.0133 | -0.08 (-1.57%) | 7,788,750 |
| 28 Nov 2016 | CNY | 5.0933 | 5.14 | 5.06 | 5.0933 | 5.0933 | 0.0 (0.0%) | 6,874,984 |
| 25 Nov 2016 | CNY | 5.0533 | 5.1067 | 4.9267 | 5.0933 | 5.0933 | +0.04 (+0.79%) | 11,454,853 |
| 24 Nov 2016 | CNY | 5.1867 | 5.2133 | 5.0133 | 5.0533 | 5.0533 | -0.167 (-3.19%) | 18,246,697 |
| 23 Nov 2016 | CNY | 5.52 | 5.5267 | 5.1733 | 5.22 | 5.22 | -0.153 (-2.85%) | 25,840,219 |
| 22 Nov 2016 | CNY | 5.3533 | 5.4 | 5.32 | 5.3733 | 5.3733 | +0.04 (+0.75%) | 6,665,086 |
| 21 Nov 2016 | CNY | 5.3867 | 5.4533 | 5.32 | 5.3333 | 5.3333 | -0.047 (-0.87%) | 7,791,450 |
| 18 Nov 2016 | CNY | 5.4067 | 5.46 | 5.3733 | 5.38 | 5.38 | -0.047 (-0.86%) | 5,239,650 |
| 17 Nov 2016 | CNY | 5.4933 | 5.4933 | 5.3667 | 5.4267 | 5.4267 | -0.06 (-1.09%) | 7,424,835 |
| 16 Nov 2016 | CNY | 5.46 | 5.52 | 5.42 | 5.4867 | 5.4867 | +0.047 (+0.86%) | 7,907,590 |
| 15 Nov 2016 | CNY | 5.4133 | 5.48 | 5.3467 | 5.44 | 5.44 | +0.027 (+0.49%) | 5,290,690 |
| 14 Nov 2016 | CNY | 5.36 | 5.4533 | 5.34 | 5.4133 | 5.4133 | +0.047 (+0.87%) | 6,608,245 |
| 11 Nov 2016 | CNY | 5.2867 | 5.4667 | 5.2867 | 5.3667 | 5.3667 | +0.06 (+1.13%) | 8,784,226 |
| 10 Nov 2016 | CNY | 5.1667 | 5.4 | 5.1333 | 5.3067 | 5.3067 | +0.167 (+3.24%) | 12,500,262 |
| 9 Nov 2016 | CNY | 5.1467 | 5.1867 | 5.0467 | 5.14 | 5.14 | +0.007 (+0.13%) | 8,369,652 |
| 8 Nov 2016 | CNY | 5.08 | 5.1733 | 5.0667 | 5.1333 | 5.1333 | +0.06 (+1.18%) | 6,625,218 |
| 7 Nov 2016 | CNY | 5.18 | 5.18 | 5.04 | 5.0733 | 5.0733 | -0.1 (-1.93%) | 8,520,999 |
| 4 Nov 2016 | CNY | 5.0933 | 5.26 | 5.0867 | 5.1733 | 5.1733 | +0.08 (+1.57%) | 9,694,437 |
| 3 Nov 2016 | CNY | 5.0667 | 5.1133 | 5.0533 | 5.0933 | 5.0933 | +0.007 (+0.13%) | 6,959,374 |
| 2 Nov 2016 | CNY | 5.0733 | 5.12 | 5.0533 | 5.0867 | 5.0867 | +0.007 (+0.13%) | 6,219,946 |
| 1 Nov 2016 | CNY | 5.0733 | 5.14 | 5.0533 | 5.08 | 5.08 | +0.007 (+0.13%) | 8,088,150 |
| 31 Oct 2016 | CNY | 5.0267 | 5.08 | 4.9 | 5.0733 | 5.0733 | +0.067 (+1.33%) | 11,172,216 |
| 28 Oct 2016 | CNY | 5.04 | 5.0867 | 5.0067 | 5.0067 | 5.0067 | -0.053 (-1.05%) | 5,812,143 |
| 27 Oct 2016 | CNY | 5.0867 | 5.0867 | 4.9933 | 5.06 | 5.06 | -0.013 (-0.26%) | 6,977,749 |
