| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2016 | CNY | 8.265 | 8.475 | 8.2 | 8.39 | 8.39 | +0.175 (+2.13%) | 20,699,828 |
| 29 Nov 2016 | CNY | 8.35 | 8.37 | 8.205 | 8.215 | 8.215 | -0.15 (-1.79%) | 10,398,602 |
| 28 Nov 2016 | CNY | 8.4 | 8.42 | 8.285 | 8.365 | 8.365 | -0.005 (-0.06%) | 14,174,768 |
| 25 Nov 2016 | CNY | 8.19 | 8.42 | 8.15 | 8.37 | 8.37 | +0.175 (+2.14%) | 17,890,130 |
| 24 Nov 2016 | CNY | 8.325 | 8.375 | 8.115 | 8.195 | 8.195 | -0.155 (-1.86%) | 16,230,934 |
| 23 Nov 2016 | CNY | 8.525 | 8.55 | 8.305 | 8.35 | 8.35 | -0.14 (-1.65%) | 15,119,810 |
| 22 Nov 2016 | CNY | 8.395 | 8.55 | 8.355 | 8.49 | 8.49 | +0.095 (+1.13%) | 13,991,186 |
| 21 Nov 2016 | CNY | 8.375 | 8.47 | 8.3 | 8.395 | 8.395 | -0.025 (-0.30%) | 14,672,418 |
| 18 Nov 2016 | CNY | 8.495 | 8.565 | 8.35 | 8.42 | 8.42 | -0.075 (-0.88%) | 13,973,550 |
| 17 Nov 2016 | CNY | 8.425 | 8.525 | 8.35 | 8.495 | 8.495 | +0.045 (+0.53%) | 12,124,342 |
| 16 Nov 2016 | CNY | 8.655 | 8.68 | 8.45 | 8.45 | 8.45 | -0.225 (-2.59%) | 22,884,602 |
| 15 Nov 2016 | CNY | 8.58 | 8.675 | 8.435 | 8.675 | 8.675 | +0.05 (+0.58%) | 20,890,438 |
| 14 Nov 2016 | CNY | 8.675 | 8.91 | 8.575 | 8.625 | 8.625 | -0.01 (-0.12%) | 33,571,972 |
| 11 Nov 2016 | CNY | 8.5 | 8.69 | 8.465 | 8.635 | 8.635 | +0.185 (+2.19%) | 32,075,476 |
| 10 Nov 2016 | CNY | 8.425 | 8.535 | 8.37 | 8.45 | 8.45 | +0.125 (+1.50%) | 19,859,816 |
| 9 Nov 2016 | CNY | 8.395 | 8.55 | 8.2 | 8.325 | 8.325 | -0.06 (-0.72%) | 32,157,122 |
| 8 Nov 2016 | CNY | 8.325 | 8.695 | 8.29 | 8.385 | 8.385 | +0.06 (+0.72%) | 37,778,374 |
| 7 Nov 2016 | CNY | 8.25 | 8.33 | 8.1 | 8.325 | 8.325 | +0.08 (+0.97%) | 24,893,674 |
| 4 Nov 2016 | CNY | 8.295 | 8.425 | 8.175 | 8.245 | 8.245 | -0.055 (-0.66%) | 27,891,010 |
| 3 Nov 2016 | CNY | 8.325 | 8.435 | 8.18 | 8.3 | 8.3 | -0.035 (-0.42%) | 28,291,248 |
| 2 Nov 2016 | CNY | 8.14 | 8.44 | 8.085 | 8.335 | 8.335 | +0.21 (+2.58%) | 51,117,418 |
| 1 Nov 2016 | CNY | 8.17 | 8.205 | 8.005 | 8.125 | 8.125 | -0.1 (-1.22%) | 23,826,712 |
| 31 Oct 2016 | CNY | 8.12 | 8.285 | 8.06 | 8.225 | 8.225 | +0.065 (+0.80%) | 33,706,404 |
| 28 Oct 2016 | CNY | 7.9 | 8.18 | 7.9 | 8.16 | 8.16 | +0.21 (+2.64%) | 25,626,458 |
| 27 Oct 2016 | CNY | 8.135 | 8.175 | 7.875 | 7.95 | 7.95 | -0.055 (-0.69%) | 16,232,810 |
| 26 Oct 2016 | CNY | 7.825 | 8.04 | 7.8 | 8.005 | 8.005 | +0.18 (+2.30%) | 19,236,840 |
| 25 Oct 2016 | CNY | 7.83 | 7.9 | 7.76 | 7.825 | 7.825 | 0.0 (0.0%) | 11,571,682 |
| 24 Oct 2016 | CNY | 7.81 | 7.85 | 7.75 | 7.825 | 7.825 | +0.015 (+0.19%) | 13,268,764 |
| 21 Oct 2016 | CNY | 8.08 | 8.085 | 7.75 | 7.81 | 7.81 | -0.265 (-3.28%) | 18,276,966 |
| 20 Oct 2016 | CNY | 8.075 | 8.185 | 8.015 | 8.075 | 8.075 | +0.02 (+0.25%) | 15,632,392 |
