| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 5.0846 | 5.1077 | 5.0539 | 5.0923 | 5.0923 | +0.038 (+0.76%) | 25,812,554 |
| 15 Dec 2016 | CNY | 5.0231 | 5.1077 | 5.0077 | 5.0539 | 5.0539 | +0.015 (+0.31%) | 30,017,436 |
| 14 Dec 2016 | CNY | 5.1154 | 5.1308 | 5.0231 | 5.0385 | 5.0385 | -0.077 (-1.50%) | 28,130,489 |
| 13 Dec 2016 | CNY | 5.1462 | 5.1846 | 5.0154 | 5.1154 | 5.1154 | -0.031 (-0.60%) | 38,938,177 |
| 12 Dec 2016 | CNY | 5.4231 | 5.4692 | 5.1385 | 5.1462 | 5.1462 | -0.3 (-5.51%) | 67,451,983 |
| 9 Dec 2016 | CNY | 5.4846 | 5.5 | 5.4385 | 5.4462 | 5.4462 | -0.031 (-0.56%) | 27,661,210 |
| 8 Dec 2016 | CNY | 5.5385 | 5.5539 | 5.4692 | 5.4769 | 5.4769 | -0.077 (-1.39%) | 37,221,041 |
| 7 Dec 2016 | CNY | 5.4923 | 5.5692 | 5.4539 | 5.5539 | 5.5539 | +0.069 (+1.26%) | 49,860,944 |
| 6 Dec 2016 | CNY | 5.4923 | 5.5154 | 5.4462 | 5.4846 | 5.4846 | 0.0 (0.0%) | 32,202,418 |
| 5 Dec 2016 | CNY | 5.4615 | 5.5615 | 5.4385 | 5.4846 | 5.4846 | -0.031 (-0.56%) | 35,272,295 |
| 2 Dec 2016 | CNY | 5.5 | 5.6231 | 5.5 | 5.5154 | 5.5154 | +0.031 (+0.56%) | 67,341,861 |
| 1 Dec 2016 | CNY | 5.4692 | 5.5077 | 5.4615 | 5.4846 | 5.4846 | +0.023 (+0.42%) | 25,403,114 |
| 30 Nov 2016 | CNY | 5.4692 | 5.5077 | 5.4385 | 5.4615 | 5.4615 | -0.031 (-0.56%) | 36,072,883 |
| 29 Nov 2016 | CNY | 5.5769 | 5.5769 | 5.4846 | 5.4923 | 5.4923 | -0.092 (-1.65%) | 49,179,390 |
| 28 Nov 2016 | CNY | 5.5308 | 5.6 | 5.5 | 5.5846 | 5.5846 | +0.061 (+1.11%) | 50,165,681 |
| 25 Nov 2016 | CNY | 5.5539 | 5.5539 | 5.4154 | 5.5231 | 5.5231 | -0.031 (-0.55%) | 47,428,577 |
| 24 Nov 2016 | CNY | 5.5923 | 5.6308 | 5.5462 | 5.5539 | 5.5539 | -0.008 (-0.14%) | 40,876,479 |
| 23 Nov 2016 | CNY | 5.6385 | 5.6539 | 5.5615 | 5.5615 | 5.5615 | -0.069 (-1.23%) | 40,251,188 |
| 22 Nov 2016 | CNY | 5.5769 | 5.6769 | 5.5462 | 5.6308 | 5.6308 | +0.062 (+1.11%) | 54,825,145 |
| 21 Nov 2016 | CNY | 5.5846 | 5.6231 | 5.5539 | 5.5692 | 5.5692 | -0.031 (-0.55%) | 39,951,620 |
| 18 Nov 2016 | CNY | 5.6539 | 5.6769 | 5.5923 | 5.6 | 5.6 | -0.054 (-0.95%) | 41,543,599 |
| 17 Nov 2016 | CNY | 5.7077 | 5.7077 | 5.6 | 5.6539 | 5.6539 | -0.092 (-1.61%) | 55,321,145 |
| 16 Nov 2016 | CNY | 5.6615 | 5.8077 | 5.6154 | 5.7462 | 5.7462 | +0.092 (+1.63%) | 103,866,900 |
| 15 Nov 2016 | CNY | 5.6615 | 5.7385 | 5.6231 | 5.6539 | 5.6539 | 0.0 (0.0%) | 62,592,003 |
| 14 Nov 2016 | CNY | 5.6462 | 5.7154 | 5.6231 | 5.6539 | 5.6539 | -0.108 (-1.87%) | 99,027,601 |
| 11 Nov 2016 | CNY | 5.4769 | 5.8385 | 5.4539 | 5.7615 | 5.7615 | +0.292 (+5.34%) | 184,342,093 |
| 10 Nov 2016 | CNY | 5.4539 | 5.5 | 5.4539 | 5.4692 | 5.4692 | +0.054 (+0.99%) | 42,464,431 |
| 9 Nov 2016 | CNY | 5.4846 | 5.5 | 5.3462 | 5.4154 | 5.4154 | -0.077 (-1.40%) | 59,599,758 |
| 8 Nov 2016 | CNY | 5.5154 | 5.5308 | 5.4846 | 5.4923 | 5.4923 | -0.015 (-0.28%) | 29,345,966 |
| 7 Nov 2016 | CNY | 5.4769 | 5.5308 | 5.4539 | 5.5077 | 5.5077 | +0.031 (+0.56%) | 31,366,576 |
