| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 6.33 | 6.4 | 6.26 | 6.33 | 6.33 | +0.03 (+0.48%) | 11,921,801 |
| 15 Dec 2016 | CNY | 6.25 | 6.43 | 6.24 | 6.3 | 6.3 | -0.01 (-0.16%) | 12,787,658 |
| 14 Dec 2016 | CNY | 6.49 | 6.49 | 6.3 | 6.31 | 6.31 | -0.21 (-3.22%) | 14,777,740 |
| 13 Dec 2016 | CNY | 6.53 | 6.53 | 6.35 | 6.52 | 6.52 | -0.04 (-0.61%) | 15,367,915 |
| 12 Dec 2016 | CNY | 6.85 | 6.92 | 6.29 | 6.56 | 6.56 | -0.36 (-5.20%) | 36,439,637 |
| 9 Dec 2016 | CNY | 6.94 | 6.98 | 6.85 | 6.92 | 6.92 | -0.05 (-0.72%) | 20,111,813 |
| 8 Dec 2016 | CNY | 7.09 | 7.09 | 6.91 | 6.97 | 6.97 | -0.12 (-1.69%) | 20,021,926 |
| 7 Dec 2016 | CNY | 7.08 | 7.09 | 7.02 | 7.09 | 7.09 | +0.04 (+0.57%) | 8,288,452 |
| 6 Dec 2016 | CNY | 7.13 | 7.14 | 7.05 | 7.05 | 7.05 | -0.07 (-0.98%) | 9,091,631 |
| 5 Dec 2016 | CNY | 7.05 | 7.12 | 7.01 | 7.12 | 7.12 | +0.02 (+0.28%) | 9,695,733 |
| 2 Dec 2016 | CNY | 7.12 | 7.13 | 7.01 | 7.1 | 7.1 | -0.05 (-0.70%) | 14,164,353 |
| 1 Dec 2016 | CNY | 7.21 | 7.22 | 7.11 | 7.15 | 7.15 | -0.02 (-0.28%) | 9,027,035 |
| 30 Nov 2016 | CNY | 7.07 | 7.23 | 7.06 | 7.17 | 7.17 | +0.05 (+0.70%) | 13,414,742 |
| 29 Nov 2016 | CNY | 7.11 | 7.15 | 7.05 | 7.12 | 7.12 | -0.05 (-0.70%) | 16,985,076 |
| 28 Nov 2016 | CNY | 7.23 | 7.27 | 7.14 | 7.17 | 7.17 | -0.03 (-0.42%) | 13,958,792 |
| 25 Nov 2016 | CNY | 7.26 | 7.26 | 6.99 | 7.2 | 7.2 | -0.06 (-0.83%) | 19,765,576 |
| 24 Nov 2016 | CNY | 7.43 | 7.43 | 7.23 | 7.26 | 7.26 | -0.19 (-2.55%) | 23,411,953 |
| 23 Nov 2016 | CNY | 7.49 | 7.58 | 7.42 | 7.45 | 7.45 | +0.05 (+0.68%) | 24,888,666 |
| 22 Nov 2016 | CNY | 7.33 | 7.46 | 7.29 | 7.4 | 7.4 | +0.07 (+0.95%) | 18,046,145 |
| 21 Nov 2016 | CNY | 7.44 | 7.44 | 7.27 | 7.33 | 7.33 | -0.12 (-1.61%) | 23,853,298 |
| 18 Nov 2016 | CNY | 7.6 | 7.6 | 7.4 | 7.45 | 7.45 | -0.17 (-2.23%) | 22,465,193 |
| 17 Nov 2016 | CNY | 7.75 | 7.75 | 7.57 | 7.62 | 7.62 | -0.12 (-1.55%) | 22,684,996 |
| 16 Nov 2016 | CNY | 7.75 | 7.84 | 7.7 | 7.74 | 7.74 | 0.0 (0.0%) | 19,451,263 |
| 15 Nov 2016 | CNY | 7.8 | 7.8 | 7.7 | 7.74 | 7.74 | -0.12 (-1.53%) | 22,642,104 |
| 14 Nov 2016 | CNY | 7.94 | 7.96 | 7.75 | 7.86 | 7.86 | -0.07 (-0.88%) | 28,026,862 |
| 11 Nov 2016 | CNY | 7.76 | 8.06 | 7.69 | 7.93 | 7.93 | +0.12 (+1.54%) | 41,261,392 |
| 10 Nov 2016 | CNY | 7.82 | 7.86 | 7.73 | 7.81 | 7.81 | +0.04 (+0.51%) | 22,624,041 |
| 9 Nov 2016 | CNY | 7.85 | 7.88 | 7.5 | 7.77 | 7.77 | -0.03 (-0.38%) | 26,916,157 |
| 8 Nov 2016 | CNY | 7.87 | 7.93 | 7.78 | 7.8 | 7.8 | -0.01 (-0.13%) | 17,896,155 |
| 7 Nov 2016 | CNY | 7.86 | 7.86 | 7.74 | 7.81 | 7.81 | -0.04 (-0.51%) | 17,318,461 |
