| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 8.53 | 8.67 | 8.51 | 8.66 | 8.66 | +0.09 (+1.05%) | 10,240,236 |
| 15 Dec 2016 | CNY | 8.5 | 8.68 | 8.43 | 8.57 | 8.57 | +0.03 (+0.35%) | 11,761,142 |
| 14 Dec 2016 | CNY | 8.57 | 8.68 | 8.51 | 8.54 | 8.54 | +0.03 (+0.35%) | 10,720,132 |
| 13 Dec 2016 | CNY | 8.57 | 8.64 | 8.48 | 8.51 | 8.51 | -0.14 (-1.62%) | 12,947,529 |
| 12 Dec 2016 | CNY | 8.73 | 8.94 | 8.36 | 8.65 | 8.65 | -0.24 (-2.70%) | 24,263,618 |
| 9 Dec 2016 | CNY | 8.81 | 8.98 | 8.73 | 8.89 | 8.89 | +0.04 (+0.45%) | 14,692,981 |
| 8 Dec 2016 | CNY | 8.92 | 9.01 | 8.75 | 8.85 | 8.85 | -0.12 (-1.34%) | 12,765,011 |
| 7 Dec 2016 | CNY | 8.78 | 9.06 | 8.73 | 8.97 | 8.97 | +0.03 (+0.34%) | 13,792,806 |
| 6 Dec 2016 | CNY | 8.81 | 8.94 | 8.7 | 8.94 | 8.94 | +0.15 (+1.71%) | 11,981,182 |
| 5 Dec 2016 | CNY | 9.01 | 9.01 | 8.66 | 8.79 | 8.79 | -0.3 (-3.30%) | 24,695,105 |
| 2 Dec 2016 | CNY | 9.24 | 9.24 | 9.02 | 9.09 | 9.09 | -0.2 (-2.15%) | 26,991,484 |
| 1 Dec 2016 | CNY | 8.9 | 9.4 | 8.84 | 9.29 | 9.29 | +0.43 (+4.85%) | 59,981,245 |
| 30 Nov 2016 | CNY | 8.67 | 8.88 | 8.59 | 8.86 | 8.86 | +0.17 (+1.96%) | 34,733,060 |
| 29 Nov 2016 | CNY | 8.6 | 8.78 | 8.57 | 8.69 | 8.69 | +0.06 (+0.70%) | 21,866,304 |
| 28 Nov 2016 | CNY | 8.6 | 8.85 | 8.58 | 8.63 | 8.63 | +0.06 (+0.70%) | 38,229,437 |
| 25 Nov 2016 | CNY | 8.49 | 8.62 | 8.44 | 8.57 | 8.57 | +0.12 (+1.42%) | 19,681,405 |
| 24 Nov 2016 | CNY | 8.46 | 8.5 | 8.43 | 8.45 | 8.45 | -0.05 (-0.59%) | 12,003,809 |
| 23 Nov 2016 | CNY | 8.49 | 8.64 | 8.42 | 8.5 | 8.5 | 0.0 (0.0%) | 19,020,793 |
| 22 Nov 2016 | CNY | 8.55 | 8.59 | 8.45 | 8.5 | 8.5 | -0.04 (-0.47%) | 11,302,460 |
| 21 Nov 2016 | CNY | 8.5 | 8.68 | 8.48 | 8.54 | 8.54 | +0.01 (+0.12%) | 18,688,351 |
| 18 Nov 2016 | CNY | 8.53 | 8.67 | 8.5 | 8.53 | 8.53 | -0.04 (-0.47%) | 16,953,576 |
| 17 Nov 2016 | CNY | 8.47 | 8.58 | 8.38 | 8.57 | 8.57 | +0.1 (+1.18%) | 17,839,458 |
| 16 Nov 2016 | CNY | 8.58 | 8.59 | 8.4 | 8.47 | 8.47 | -0.14 (-1.63%) | 17,527,169 |
| 15 Nov 2016 | CNY | 8.54 | 8.65 | 8.38 | 8.61 | 8.61 | +0.09 (+1.06%) | 21,657,939 |
| 14 Nov 2016 | CNY | 8.57 | 8.66 | 8.47 | 8.52 | 8.52 | -0.11 (-1.27%) | 25,892,882 |
| 11 Nov 2016 | CNY | 8.59 | 8.75 | 8.47 | 8.63 | 8.63 | +0.04 (+0.47%) | 28,499,838 |
| 10 Nov 2016 | CNY | 8.41 | 8.62 | 8.41 | 8.59 | 8.59 | +0.17 (+2.02%) | 24,094,137 |
| 9 Nov 2016 | CNY | 8.37 | 8.55 | 8.31 | 8.42 | 8.42 | +0.03 (+0.36%) | 30,951,272 |
| 8 Nov 2016 | CNY | 8.29 | 8.4 | 8.19 | 8.39 | 8.39 | +0.11 (+1.33%) | 28,799,021 |
| 7 Nov 2016 | CNY | 8.29 | 8.39 | 8.18 | 8.28 | 8.28 | +0.01 (+0.12%) | 28,610,851 |
