| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 4.4207 | 4.4276 | 4.3517 | 4.3586 | 4.3586 | -0.041 (-0.94%) | 22,267,754 |
| 7 Dec 2016 | CNY | 4.3931 | 4.4207 | 4.3448 | 4.4 | 4.4 | +0.021 (+0.47%) | 19,360,275 |
| 6 Dec 2016 | CNY | 4.3103 | 4.4759 | 4.3103 | 4.3793 | 4.3793 | +0.083 (+1.92%) | 35,448,012 |
| 5 Dec 2016 | CNY | 4.3103 | 4.3586 | 4.2414 | 4.2966 | 4.2966 | -0.028 (-0.64%) | 25,192,189 |
| 2 Dec 2016 | CNY | 4.4 | 4.4069 | 4.3103 | 4.3241 | 4.3241 | -0.069 (-1.57%) | 31,021,300 |
| 1 Dec 2016 | CNY | 4.3931 | 4.4207 | 4.3655 | 4.3931 | 4.3931 | +0.014 (+0.32%) | 25,014,428 |
| 30 Nov 2016 | CNY | 4.4 | 4.4621 | 4.3724 | 4.3793 | 4.3793 | -0.035 (-0.78%) | 30,605,373 |
| 29 Nov 2016 | CNY | 4.5517 | 4.5586 | 4.4 | 4.4138 | 4.4138 | -0.131 (-2.88%) | 51,496,261 |
| 28 Nov 2016 | CNY | 4.5379 | 4.5655 | 4.5035 | 4.5448 | 4.5448 | +0.014 (+0.30%) | 39,604,762 |
| 25 Nov 2016 | CNY | 4.4828 | 4.5379 | 4.3517 | 4.531 | 4.531 | +0.048 (+1.08%) | 49,669,948 |
| 24 Nov 2016 | CNY | 4.5172 | 4.5379 | 4.4759 | 4.4828 | 4.4828 | -0.034 (-0.76%) | 36,135,351 |
| 23 Nov 2016 | CNY | 4.5586 | 4.5793 | 4.5035 | 4.5172 | 4.5172 | -0.055 (-1.21%) | 41,363,725 |
| 22 Nov 2016 | CNY | 4.5241 | 4.5931 | 4.5103 | 4.5724 | 4.5724 | +0.035 (+0.76%) | 74,829,520 |
| 21 Nov 2016 | CNY | 4.5793 | 4.5862 | 4.4897 | 4.5379 | 4.5379 | -0.048 (-1.05%) | 70,338,746 |
| 18 Nov 2016 | CNY | 4.6897 | 4.7035 | 4.5724 | 4.5862 | 4.5862 | -0.103 (-2.21%) | 53,959,003 |
| 17 Nov 2016 | CNY | 4.7103 | 4.731 | 4.669 | 4.6897 | 4.6897 | -0.041 (-0.87%) | 40,836,655 |
| 16 Nov 2016 | CNY | 4.7931 | 4.8138 | 4.7103 | 4.731 | 4.731 | -0.083 (-1.72%) | 74,039,714 |
| 15 Nov 2016 | CNY | 4.6966 | 4.8276 | 4.6759 | 4.8138 | 4.8138 | +0.103 (+2.20%) | 101,733,322 |
| 14 Nov 2016 | CNY | 4.7379 | 4.7655 | 4.669 | 4.7103 | 4.7103 | -0.069 (-1.44%) | 65,864,301 |
| 11 Nov 2016 | CNY | 4.7448 | 4.8138 | 4.6759 | 4.7793 | 4.7793 | +0.028 (+0.58%) | 81,399,514 |
| 10 Nov 2016 | CNY | 4.7517 | 4.8 | 4.7103 | 4.7517 | 4.7517 | +0.028 (+0.58%) | 61,133,896 |
| 9 Nov 2016 | CNY | 4.7172 | 4.7862 | 4.6207 | 4.7241 | 4.7241 | 0.0 (0.0%) | 72,546,823 |
| 8 Nov 2016 | CNY | 4.7172 | 4.8 | 4.669 | 4.7241 | 4.7241 | +0.021 (+0.44%) | 63,363,522 |
| 7 Nov 2016 | CNY | 4.7724 | 4.7931 | 4.6414 | 4.7035 | 4.7035 | -0.069 (-1.44%) | 62,619,288 |
| 4 Nov 2016 | CNY | 4.8276 | 4.8345 | 4.7586 | 4.7724 | 4.7724 | -0.076 (-1.57%) | 74,408,965 |
| 3 Nov 2016 | CNY | 4.7793 | 4.9379 | 4.7241 | 4.8483 | 4.8483 | +0.048 (+1.01%) | 135,191,127 |
| 2 Nov 2016 | CNY | 4.7241 | 5.0897 | 4.669 | 4.8 | 4.8 | +0.09 (+1.90%) | 143,377,415 |
| 1 Nov 2016 | CNY | 4.7241 | 4.7724 | 4.6483 | 4.7103 | 4.7103 | -0.007 (-0.15%) | 57,457,059 |
| 31 Oct 2016 | CNY | 4.6 | 4.7862 | 4.5586 | 4.7172 | 4.7172 | +0.11 (+2.39%) | 81,075,910 |
| 28 Oct 2016 | CNY | 4.6759 | 4.7379 | 4.6069 | 4.6069 | 4.6069 | -0.09 (-1.91%) | 64,655,450 |
