| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | CNY | 6.55 | 6.56 | 6.45 | 6.45 | 6.45 | -0.1 (-1.53%) | 12,995,993 |
| 21 Dec 2016 | CNY | 6.54 | 6.6 | 6.44 | 6.55 | 6.55 | +0.01 (+0.15%) | 17,787,735 |
| 20 Dec 2016 | CNY | 6.61 | 6.68 | 6.5 | 6.54 | 6.54 | -0.13 (-1.95%) | 23,238,076 |
| 19 Dec 2016 | CNY | 6.7 | 6.95 | 6.66 | 6.67 | 6.67 | -0.13 (-1.91%) | 28,083,536 |
| 16 Dec 2016 | CNY | 6.86 | 6.86 | 6.63 | 6.8 | 6.8 | -0.11 (-1.59%) | 36,006,694 |
| 15 Dec 2016 | CNY | 6.8 | 7.14 | 6.68 | 6.91 | 6.91 | +0.3 (+4.54%) | 82,755,164 |
| 14 Dec 2016 | CNY | 6.15 | 6.61 | 6.14 | 6.61 | 6.61 | +0.6 (+9.98%) | 20,193,100 |
| 13 Dec 2016 | CNY | 6 | 6.06 | 5.81 | 6.01 | 6.01 | -0.05 (-0.83%) | 19,930,200 |
| 12 Dec 2016 | CNY | 6.47 | 6.5 | 5.92 | 6.06 | 6.06 | -0.4 (-6.19%) | 27,035,185 |
| 9 Dec 2016 | CNY | 6.57 | 6.57 | 6.44 | 6.46 | 6.46 | -0.11 (-1.67%) | 15,233,700 |
| 8 Dec 2016 | CNY | 6.67 | 6.69 | 6.56 | 6.57 | 6.57 | -0.11 (-1.65%) | 12,689,224 |
| 7 Dec 2016 | CNY | 6.66 | 6.69 | 6.56 | 6.68 | 6.68 | +0.02 (+0.30%) | 13,820,630 |
| 6 Dec 2016 | CNY | 6.62 | 6.71 | 6.6 | 6.66 | 6.66 | +0.03 (+0.45%) | 12,553,956 |
| 5 Dec 2016 | CNY | 6.55 | 6.74 | 6.4 | 6.63 | 6.63 | +0.05 (+0.76%) | 16,021,254 |
| 2 Dec 2016 | CNY | 6.78 | 6.79 | 6.56 | 6.58 | 6.58 | -0.18 (-2.66%) | 23,467,684 |
| 1 Dec 2016 | CNY | 6.8 | 6.86 | 6.71 | 6.76 | 6.76 | -0.07 (-1.02%) | 20,135,698 |
| 30 Nov 2016 | CNY | 6.83 | 6.92 | 6.73 | 6.83 | 6.83 | 0.0 (0.0%) | 17,301,644 |
| 29 Nov 2016 | CNY | 7.07 | 7.09 | 6.8 | 6.83 | 6.83 | -0.23 (-3.26%) | 30,470,520 |
| 28 Nov 2016 | CNY | 7.05 | 7.16 | 7.05 | 7.06 | 7.06 | +0.01 (+0.14%) | 18,580,657 |
| 25 Nov 2016 | CNY | 7.12 | 7.17 | 6.9 | 7.05 | 7.05 | -0.09 (-1.26%) | 26,087,212 |
| 24 Nov 2016 | CNY | 7.27 | 7.3 | 7.13 | 7.14 | 7.14 | -0.13 (-1.79%) | 30,689,995 |
| 23 Nov 2016 | CNY | 7.39 | 7.41 | 7.26 | 7.27 | 7.27 | -0.1 (-1.36%) | 24,708,371 |
| 22 Nov 2016 | CNY | 7.37 | 7.41 | 7.3 | 7.37 | 7.37 | +0.02 (+0.27%) | 25,170,191 |
| 21 Nov 2016 | CNY | 7.41 | 7.45 | 7.33 | 7.35 | 7.35 | -0.06 (-0.81%) | 26,101,794 |
| 18 Nov 2016 | CNY | 7.51 | 7.58 | 7.39 | 7.41 | 7.41 | -0.11 (-1.46%) | 33,970,499 |
| 17 Nov 2016 | CNY | 7.67 | 7.68 | 7.47 | 7.52 | 7.52 | -0.13 (-1.70%) | 39,077,991 |
| 16 Nov 2016 | CNY | 7.46 | 7.85 | 7.41 | 7.65 | 7.65 | +0.18 (+2.41%) | 81,052,659 |
| 15 Nov 2016 | CNY | 7.35 | 7.47 | 7.27 | 7.47 | 7.47 | +0.08 (+1.08%) | 39,342,957 |
| 14 Nov 2016 | CNY | 7.49 | 7.56 | 7.34 | 7.39 | 7.39 | -0.12 (-1.60%) | 45,506,253 |
| 11 Nov 2016 | CNY | 7.51 | 7.63 | 7.41 | 7.51 | 7.51 | 0.0 (0.0%) | 41,980,309 |
