| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | CNY | 7.1405 | 7.2397 | 6.9587 | 7.124 | 7.124 | -0.116 (-1.60%) | 5,182,495 |
| 2 Dec 2016 | CNY | 7.4959 | 7.5372 | 7.2397 | 7.2397 | 7.2397 | -0.24 (-3.20%) | 7,714,181 |
| 1 Dec 2016 | CNY | 7.281 | 7.5041 | 7.281 | 7.4793 | 7.4793 | +0.207 (+2.84%) | 10,463,566 |
| 30 Nov 2016 | CNY | 7.2397 | 7.3388 | 7.2397 | 7.2727 | 7.2727 | 0.0 (0.0%) | 4,400,229 |
| 29 Nov 2016 | CNY | 7.405 | 7.4215 | 7.2727 | 7.2727 | 7.2727 | -0.107 (-1.46%) | 5,472,747 |
| 28 Nov 2016 | CNY | 7.4546 | 7.4546 | 7.3636 | 7.3802 | 7.3802 | -0.05 (-0.67%) | 5,679,449 |
| 25 Nov 2016 | CNY | 7.438 | 7.4711 | 7.3058 | 7.4298 | 7.4298 | -0.025 (-0.33%) | 6,337,718 |
| 24 Nov 2016 | CNY | 7.5207 | 7.5455 | 7.438 | 7.4546 | 7.4546 | -0.05 (-0.66%) | 5,734,291 |
| 23 Nov 2016 | CNY | 7.562 | 7.6281 | 7.4959 | 7.5041 | 7.5041 | -0.041 (-0.55%) | 9,107,993 |
| 22 Nov 2016 | CNY | 7.4463 | 7.5537 | 7.438 | 7.5455 | 7.5455 | +0.083 (+1.11%) | 8,802,183 |
| 21 Nov 2016 | CNY | 7.3554 | 7.5289 | 7.3223 | 7.4628 | 7.4628 | +0.091 (+1.23%) | 9,631,970 |
| 18 Nov 2016 | CNY | 7.4215 | 7.4546 | 7.3554 | 7.3719 | 7.3719 | -0.041 (-0.56%) | 5,609,601 |
| 17 Nov 2016 | CNY | 7.5124 | 7.5207 | 7.3554 | 7.4132 | 7.4132 | -0.091 (-1.21%) | 6,327,436 |
| 16 Nov 2016 | CNY | 7.438 | 7.5124 | 7.3884 | 7.5041 | 7.5041 | +0.083 (+1.11%) | 9,440,487 |
| 15 Nov 2016 | CNY | 7.438 | 7.4711 | 7.3719 | 7.4215 | 7.4215 | +0.008 (+0.11%) | 6,554,200 |
| 14 Nov 2016 | CNY | 7.3554 | 7.4298 | 7.3306 | 7.4132 | 7.4132 | +0.025 (+0.34%) | 8,501,581 |
| 11 Nov 2016 | CNY | 7.3636 | 7.4132 | 7.3388 | 7.3884 | 7.3884 | +0.017 (+0.22%) | 9,991,768 |
| 10 Nov 2016 | CNY | 7.2149 | 7.3802 | 7.2149 | 7.3719 | 7.3719 | +0.198 (+2.76%) | 12,536,564 |
| 9 Nov 2016 | CNY | 7.281 | 7.2893 | 7.1157 | 7.1736 | 7.1736 | -0.107 (-1.48%) | 5,976,364 |
| 8 Nov 2016 | CNY | 7.2231 | 7.2893 | 7.2066 | 7.281 | 7.281 | +0.074 (+1.03%) | 7,016,266 |
| 7 Nov 2016 | CNY | 7.1653 | 7.2314 | 7.124 | 7.2066 | 7.2066 | +0.033 (+0.46%) | 4,704,431 |
| 4 Nov 2016 | CNY | 7.1901 | 7.2231 | 7.1405 | 7.1736 | 7.1736 | -0.008 (-0.11%) | 5,284,786 |
| 3 Nov 2016 | CNY | 7.157 | 7.2397 | 7.1322 | 7.1818 | 7.1818 | -0.017 (-0.23%) | 6,653,769 |
| 2 Nov 2016 | CNY | 7.2231 | 7.2314 | 7.1405 | 7.1984 | 7.1984 | -0.058 (-0.80%) | 4,515,624 |
| 1 Nov 2016 | CNY | 7.1074 | 7.2562 | 7.1074 | 7.2562 | 7.2562 | +0.149 (+2.09%) | 8,330,288 |
| 31 Oct 2016 | CNY | 7.1488 | 7.1488 | 7 | 7.1074 | 7.1074 | -0.008 (-0.12%) | 5,181,529 |
| 28 Oct 2016 | CNY | 7.1901 | 7.2479 | 7.1074 | 7.1157 | 7.1157 | -0.124 (-1.71%) | 9,263,300 |
| 27 Oct 2016 | CNY | 7.3058 | 7.3058 | 7.2231 | 7.2397 | 7.2397 | -0.05 (-0.68%) | 5,332,826 |
| 26 Oct 2016 | CNY | 7.2645 | 7.3388 | 7.2314 | 7.2893 | 7.2893 | +0.05 (+0.69%) | 8,370,626 |
| 25 Oct 2016 | CNY | 7.2645 | 7.3306 | 7.2397 | 7.2397 | 7.2397 | -0.025 (-0.34%) | 7,561,312 |
