| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2016 | CNY | 8.25 | 8.25 | 7.985 | 8.03 | 8.03 | -0.22 (-2.67%) | 9,621,224 |
| 22 Dec 2016 | CNY | 8.375 | 8.395 | 8.175 | 8.25 | 8.25 | -0.135 (-1.61%) | 5,794,670 |
| 21 Dec 2016 | CNY | 8.335 | 8.49 | 8.29 | 8.385 | 8.385 | -0.005 (-0.06%) | 7,160,276 |
| 20 Dec 2016 | CNY | 8.23 | 8.39 | 8.1 | 8.39 | 8.39 | +0.12 (+1.45%) | 4,667,708 |
| 19 Dec 2016 | CNY | 8.385 | 8.415 | 8.09 | 8.27 | 8.27 | -0.095 (-1.14%) | 7,145,202 |
| 16 Dec 2016 | CNY | 8.23 | 8.55 | 8.1 | 8.365 | 8.365 | +0.13 (+1.58%) | 9,639,770 |
| 15 Dec 2016 | CNY | 8.095 | 8.25 | 8.03 | 8.235 | 8.235 | +0.145 (+1.79%) | 5,598,150 |
| 14 Dec 2016 | CNY | 8.095 | 8.16 | 7.925 | 8.09 | 8.09 | +0.015 (+0.19%) | 5,923,974 |
| 13 Dec 2016 | CNY | 8 | 8.135 | 8 | 8.075 | 8.075 | -0.05 (-0.62%) | 4,265,832 |
| 12 Dec 2016 | CNY | 8.45 | 8.45 | 7.925 | 8.125 | 8.125 | -0.195 (-2.34%) | 10,100,084 |
| 9 Dec 2016 | CNY | 8.55 | 8.55 | 8.29 | 8.32 | 8.32 | -0.13 (-1.54%) | 5,296,708 |
| 8 Dec 2016 | CNY | 8.56 | 8.69 | 8.41 | 8.45 | 8.45 | -0.105 (-1.23%) | 7,008,966 |
| 7 Dec 2016 | CNY | 8.44 | 8.57 | 8.365 | 8.555 | 8.555 | +0.12 (+1.42%) | 5,740,708 |
| 6 Dec 2016 | CNY | 8.395 | 8.445 | 8.31 | 8.435 | 8.435 | +0.04 (+0.48%) | 3,694,328 |
| 5 Dec 2016 | CNY | 8.15 | 8.4 | 8.105 | 8.395 | 8.395 | +0.15 (+1.82%) | 6,736,884 |
| 2 Dec 2016 | CNY | 8.315 | 8.345 | 8.185 | 8.245 | 8.245 | -0.055 (-0.66%) | 7,114,010 |
| 1 Dec 2016 | CNY | 8.36 | 8.415 | 8.25 | 8.3 | 8.3 | -0.01 (-0.12%) | 5,111,442 |
| 30 Nov 2016 | CNY | 8.445 | 8.56 | 8.295 | 8.31 | 8.31 | -0.135 (-1.60%) | 6,242,762 |
| 29 Nov 2016 | CNY | 8.7 | 8.825 | 8.425 | 8.445 | 8.445 | -0.31 (-3.54%) | 10,075,632 |
| 28 Nov 2016 | CNY | 8.695 | 8.9 | 8.63 | 8.755 | 8.755 | +0.055 (+0.63%) | 14,078,446 |
| 25 Nov 2016 | CNY | 8.31 | 8.94 | 8.26 | 8.7 | 8.7 | +0.505 (+6.16%) | 19,673,736 |
| 24 Nov 2016 | CNY | 8.23 | 8.315 | 8.085 | 8.195 | 8.195 | -0.085 (-1.03%) | 7,221,496 |
| 23 Nov 2016 | CNY | 8.35 | 8.49 | 8.24 | 8.28 | 8.28 | -0.115 (-1.37%) | 8,595,962 |
| 22 Nov 2016 | CNY | 8.345 | 8.53 | 8.305 | 8.395 | 8.395 | +0.095 (+1.14%) | 12,458,070 |
| 21 Nov 2016 | CNY | 8.275 | 8.355 | 8.19 | 8.3 | 8.3 | +0.02 (+0.24%) | 5,140,592 |
| 18 Nov 2016 | CNY | 8.375 | 8.395 | 8.27 | 8.28 | 8.28 | -0.095 (-1.13%) | 7,865,948 |
| 17 Nov 2016 | CNY | 8.33 | 8.41 | 8.27 | 8.375 | 8.375 | +0.01 (+0.12%) | 9,815,464 |
| 16 Nov 2016 | CNY | 8.085 | 8.43 | 8.055 | 8.365 | 8.365 | +0.29 (+3.59%) | 17,746,842 |
| 15 Nov 2016 | CNY | 8.13 | 8.13 | 7.965 | 8.075 | 8.075 | +0.01 (+0.12%) | 6,736,264 |
| 14 Nov 2016 | CNY | 8.035 | 8.12 | 8.005 | 8.065 | 8.065 | +0.02 (+0.25%) | 6,714,374 |
