| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 7.7 | 7.75 | 7.61 | 7.64 | 7.64 | -0.05 (-0.65%) | 15,596,882 |
| 7 Dec 2016 | CNY | 7.66 | 7.75 | 7.65 | 7.69 | 7.69 | -0.02 (-0.26%) | 13,917,596 |
| 6 Dec 2016 | CNY | 7.58 | 7.83 | 7.52 | 7.71 | 7.71 | +0.16 (+2.12%) | 25,417,083 |
| 5 Dec 2016 | CNY | 7.56 | 7.69 | 7.51 | 7.55 | 7.55 | -0.1 (-1.31%) | 18,157,615 |
| 2 Dec 2016 | CNY | 7.73 | 7.82 | 7.62 | 7.65 | 7.65 | -0.07 (-0.91%) | 25,294,647 |
| 1 Dec 2016 | CNY | 7.66 | 7.83 | 7.59 | 7.72 | 7.72 | +0.07 (+0.92%) | 22,798,558 |
| 30 Nov 2016 | CNY | 7.65 | 7.69 | 7.55 | 7.65 | 7.65 | -0.07 (-0.91%) | 23,171,426 |
| 29 Nov 2016 | CNY | 7.78 | 7.87 | 7.68 | 7.72 | 7.72 | -0.1 (-1.28%) | 36,100,050 |
| 28 Nov 2016 | CNY | 7.67 | 7.9 | 7.57 | 7.82 | 7.82 | +0.14 (+1.82%) | 48,956,740 |
| 25 Nov 2016 | CNY | 7.65 | 7.74 | 7.52 | 7.68 | 7.68 | +0.03 (+0.39%) | 43,090,441 |
| 24 Nov 2016 | CNY | 7.56 | 7.73 | 7.5 | 7.65 | 7.65 | +0.03 (+0.39%) | 46,865,112 |
| 23 Nov 2016 | CNY | 7.31 | 7.86 | 7.3 | 7.62 | 7.62 | +0.32 (+4.38%) | 89,842,579 |
| 22 Nov 2016 | CNY | 7.26 | 7.35 | 7.23 | 7.3 | 7.3 | +0.06 (+0.83%) | 27,585,642 |
| 21 Nov 2016 | CNY | 7.22 | 7.3 | 7.19 | 7.24 | 7.24 | +0.08 (+1.12%) | 18,998,729 |
| 18 Nov 2016 | CNY | 7.19 | 7.21 | 7.15 | 7.16 | 7.16 | -0.02 (-0.28%) | 11,067,322 |
| 17 Nov 2016 | CNY | 7.25 | 7.26 | 7.16 | 7.18 | 7.18 | -0.04 (-0.55%) | 13,982,321 |
| 16 Nov 2016 | CNY | 7.28 | 7.3 | 7.22 | 7.22 | 7.22 | -0.06 (-0.82%) | 17,668,843 |
| 15 Nov 2016 | CNY | 7.28 | 7.35 | 7.23 | 7.28 | 7.28 | 0.0 (0.0%) | 20,006,692 |
| 14 Nov 2016 | CNY | 7.24 | 7.4 | 7.21 | 7.28 | 7.28 | +0.01 (+0.14%) | 26,705,739 |
| 11 Nov 2016 | CNY | 7.26 | 7.35 | 7.2 | 7.27 | 7.27 | +0.01 (+0.14%) | 31,188,031 |
| 10 Nov 2016 | CNY | 7.11 | 7.3 | 7.08 | 7.26 | 7.26 | +0.17 (+2.40%) | 52,505,508 |
| 9 Nov 2016 | CNY | 7.01 | 7.25 | 7.01 | 7.09 | 7.09 | +0.11 (+1.58%) | 40,619,741 |
| 8 Nov 2016 | CNY | 6.99 | 7 | 6.96 | 6.98 | 6.98 | +0.01 (+0.14%) | 10,020,603 |
| 7 Nov 2016 | CNY | 7.01 | 7.01 | 6.95 | 6.97 | 6.97 | -0.02 (-0.29%) | 9,017,073 |
| 4 Nov 2016 | CNY | 6.97 | 7.02 | 6.96 | 6.99 | 6.99 | +0.03 (+0.43%) | 9,883,809 |
| 3 Nov 2016 | CNY | 6.95 | 7.02 | 6.93 | 6.96 | 6.96 | -0.01 (-0.14%) | 12,733,233 |
| 2 Nov 2016 | CNY | 7.05 | 7.05 | 6.96 | 6.97 | 6.97 | -0.08 (-1.13%) | 15,138,558 |
| 1 Nov 2016 | CNY | 7.02 | 7.05 | 7.01 | 7.05 | 7.05 | +0.03 (+0.43%) | 10,464,695 |
| 31 Oct 2016 | CNY | 7.04 | 7.05 | 7 | 7.02 | 7.02 | -0.07 (-0.99%) | 13,467,485 |
| 28 Oct 2016 | CNY | 7.14 | 7.18 | 7.08 | 7.09 | 7.09 | -0.05 (-0.70%) | 12,805,988 |
