| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 6.5359 | 6.6641 | 6.5256 | 6.618 | 6.618 | +0.059 (+0.90%) | 2,968,917 |
| 15 Dec 2016 | CNY | 6.4923 | 6.6795 | 6.4641 | 6.559 | 6.559 | +0.077 (+1.19%) | 3,993,338 |
| 14 Dec 2016 | CNY | 6.641 | 6.6513 | 6.4795 | 6.4821 | 6.4821 | -0.159 (-2.39%) | 4,070,344 |
| 13 Dec 2016 | CNY | 6.6487 | 6.7026 | 6.5385 | 6.641 | 6.641 | -0.008 (-0.12%) | 4,166,678 |
| 12 Dec 2016 | CNY | 7.0513 | 7.1513 | 6.6154 | 6.6487 | 6.6487 | -0.436 (-6.15%) | 7,458,847 |
| 9 Dec 2016 | CNY | 7.1462 | 7.1667 | 7.0615 | 7.0846 | 7.0846 | -0.062 (-0.86%) | 3,461,952 |
| 8 Dec 2016 | CNY | 7.2231 | 7.2564 | 7.1462 | 7.1462 | 7.1462 | -0.077 (-1.06%) | 4,266,635 |
| 7 Dec 2016 | CNY | 7.1026 | 7.2256 | 7.0513 | 7.2231 | 7.2231 | +0.136 (+1.92%) | 4,665,414 |
| 6 Dec 2016 | CNY | 7.1154 | 7.1487 | 7.059 | 7.0872 | 7.0872 | +0.005 (+0.07%) | 3,060,010 |
| 5 Dec 2016 | CNY | 6.9974 | 7.1154 | 6.9436 | 7.0821 | 7.0821 | -0.059 (-0.82%) | 3,639,105 |
| 2 Dec 2016 | CNY | 7.3077 | 7.3077 | 7.0769 | 7.141 | 7.141 | -0.162 (-2.21%) | 6,802,770 |
| 1 Dec 2016 | CNY | 7.3564 | 7.3846 | 7.2615 | 7.3026 | 7.3026 | -0.041 (-0.56%) | 4,837,099 |
| 30 Nov 2016 | CNY | 7.2641 | 7.3641 | 7.2539 | 7.3436 | 7.3436 | +0.041 (+0.56%) | 4,759,240 |
| 29 Nov 2016 | CNY | 7.3487 | 7.441 | 7.2949 | 7.3026 | 7.3026 | -0.054 (-0.73%) | 5,792,358 |
| 28 Nov 2016 | CNY | 7.4564 | 7.5051 | 7.3539 | 7.3564 | 7.3564 | -0.131 (-1.75%) | 5,915,122 |
| 25 Nov 2016 | CNY | 7.4385 | 7.5026 | 7.2846 | 7.4872 | 7.4872 | +0.01 (+0.14%) | 7,025,358 |
| 24 Nov 2016 | CNY | 7.5667 | 7.6103 | 7.4462 | 7.4769 | 7.4769 | -0.146 (-1.92%) | 8,631,203 |
| 23 Nov 2016 | CNY | 7.7333 | 7.818 | 7.5872 | 7.6231 | 7.6231 | -0.162 (-2.07%) | 10,666,663 |
| 22 Nov 2016 | CNY | 7.6769 | 7.8333 | 7.6231 | 7.7846 | 7.7846 | +0.172 (+2.26%) | 14,191,979 |
| 21 Nov 2016 | CNY | 7.6359 | 7.6897 | 7.5641 | 7.6128 | 7.6128 | -0.062 (-0.80%) | 8,862,874 |
| 18 Nov 2016 | CNY | 7.641 | 7.7667 | 7.5795 | 7.6744 | 7.6744 | +0.015 (+0.20%) | 11,646,195 |
| 17 Nov 2016 | CNY | 7.6949 | 7.7641 | 7.6385 | 7.659 | 7.659 | -0.056 (-0.73%) | 10,801,919 |
| 16 Nov 2016 | CNY | 7.9385 | 8.0359 | 7.7128 | 7.7154 | 7.7154 | -0.262 (-3.28%) | 17,817,536 |
| 15 Nov 2016 | CNY | 7.9513 | 8.1205 | 7.9128 | 7.9769 | 7.9769 | -0.01 (-0.13%) | 16,379,122 |
| 14 Nov 2016 | CNY | 8.4564 | 8.4615 | 7.9513 | 7.9872 | 7.9872 | -0.326 (-3.92%) | 28,915,391 |
| 11 Nov 2016 | CNY | 8.3359 | 8.6026 | 7.918 | 8.3128 | 8.3128 | +0.472 (+6.02%) | 57,796,209 |
| 10 Nov 2016 | CNY | 7.1744 | 7.841 | 7.1744 | 7.841 | 7.841 | +0.713 (+10.00%) | 27,629,234 |
| 9 Nov 2016 | CNY | 6.9974 | 7.1282 | 6.7718 | 7.1282 | 7.1282 | +0.164 (+2.36%) | 11,378,468 |
| 8 Nov 2016 | CNY | 6.8923 | 6.9718 | 6.8744 | 6.9641 | 6.9641 | +0.077 (+1.12%) | 3,769,626 |
| 7 Nov 2016 | CNY | 6.9615 | 7.0205 | 6.8821 | 6.8872 | 6.8872 | -0.072 (-1.03%) | 3,688,549 |
