| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2016 | CNY | 7.6524 | 7.6946 | 7.6167 | 7.6913 | 7.6913 | +0.032 (+0.42%) | 4,389,490 |
| 28 Dec 2016 | CNY | 7.6232 | 7.6654 | 7.5259 | 7.6589 | 7.6589 | +0.036 (+0.47%) | 3,974,360 |
| 27 Dec 2016 | CNY | 7.594 | 7.6524 | 7.5908 | 7.6232 | 7.6232 | +0.016 (+0.21%) | 2,754,409 |
| 26 Dec 2016 | CNY | 7.4643 | 7.62 | 7.3961 | 7.607 | 7.607 | +0.165 (+2.22%) | 3,068,918 |
| 23 Dec 2016 | CNY | 7.5973 | 7.6524 | 7.4286 | 7.4416 | 7.4416 | -0.143 (-1.88%) | 2,892,955 |
| 22 Dec 2016 | CNY | 7.6589 | 7.6816 | 7.5778 | 7.5843 | 7.5843 | -0.049 (-0.64%) | 2,681,574 |
| 21 Dec 2016 | CNY | 7.6167 | 7.6621 | 7.5583 | 7.6329 | 7.6329 | +0.036 (+0.47%) | 3,282,850 |
| 20 Dec 2016 | CNY | 7.581 | 7.6265 | 7.4383 | 7.5973 | 7.5973 | +0.019 (+0.26%) | 2,908,161 |
| 19 Dec 2016 | CNY | 7.6816 | 7.6816 | 7.5356 | 7.5778 | 7.5778 | -0.11 (-1.43%) | 3,276,645 |
| 16 Dec 2016 | CNY | 7.5518 | 7.7303 | 7.4967 | 7.6881 | 7.6881 | +0.13 (+1.72%) | 6,162,812 |
| 15 Dec 2016 | CNY | 7.4772 | 7.607 | 7.4448 | 7.5583 | 7.5583 | +0.045 (+0.60%) | 4,741,521 |
| 14 Dec 2016 | CNY | 7.3961 | 7.6102 | 7.3864 | 7.5129 | 7.5129 | +0.036 (+0.48%) | 5,611,047 |
| 13 Dec 2016 | CNY | 7.2696 | 7.5227 | 7.1853 | 7.4772 | 7.4772 | +0.143 (+1.95%) | 5,543,437 |
| 12 Dec 2016 | CNY | 8.006 | 8.006 | 7.328 | 7.3345 | 7.3345 | -0.62 (-7.79%) | 9,927,903 |
| 9 Dec 2016 | CNY | 7.9898 | 8.0255 | 7.9281 | 7.9541 | 7.9541 | -0.029 (-0.37%) | 3,437,913 |
| 8 Dec 2016 | CNY | 8.0449 | 8.1422 | 7.9833 | 7.9833 | 7.9833 | -0.107 (-1.32%) | 4,491,608 |
| 7 Dec 2016 | CNY | 7.9476 | 8.0936 | 7.8892 | 8.0903 | 8.0903 | +0.136 (+1.71%) | 4,787,731 |
| 6 Dec 2016 | CNY | 7.9281 | 8.0352 | 7.8989 | 7.9541 | 7.9541 | +0.065 (+0.82%) | 5,281,008 |
| 5 Dec 2016 | CNY | 7.8178 | 7.9703 | 7.6265 | 7.8892 | 7.8892 | -0.033 (-0.41%) | 5,309,085 |
| 2 Dec 2016 | CNY | 8.1941 | 8.2785 | 7.9217 | 7.9217 | 7.9217 | -0.318 (-3.86%) | 10,344,693 |
| 1 Dec 2016 | CNY | 8.3855 | 8.4212 | 8.1909 | 8.2396 | 8.2396 | -0.136 (-1.63%) | 10,989,145 |
| 30 Nov 2016 | CNY | 8.6288 | 8.6288 | 8.1098 | 8.3758 | 8.3758 | -0.292 (-3.37%) | 17,173,345 |
| 29 Nov 2016 | CNY | 8.4342 | 9.0797 | 8.4018 | 8.6678 | 8.6678 | +0.37 (+4.46%) | 28,866,589 |
| 28 Nov 2016 | CNY | 8.3369 | 8.405 | 8.2655 | 8.2979 | 8.2979 | -0.062 (-0.74%) | 6,133,224 |
| 25 Nov 2016 | CNY | 8.4082 | 8.4829 | 8.1358 | 8.3596 | 8.3596 | -0.088 (-1.04%) | 9,708,101 |
| 24 Nov 2016 | CNY | 8.658 | 8.6937 | 8.4018 | 8.4472 | 8.4472 | -0.315 (-3.59%) | 16,375,612 |
| 23 Nov 2016 | CNY | 8.8105 | 8.8819 | 8.7294 | 8.7618 | 8.7618 | -0.091 (-1.03%) | 8,779,299 |
| 22 Nov 2016 | CNY | 8.9046 | 8.911 | 8.7326 | 8.8527 | 8.8527 | -0.026 (-0.29%) | 10,873,636 |
| 21 Nov 2016 | CNY | 8.7197 | 8.937 | 8.6353 | 8.8786 | 8.8786 | +0.178 (+2.05%) | 20,144,215 |
| 18 Nov 2016 | CNY | 8.4115 | 8.7294 | 8.4115 | 8.7002 | 8.7002 | +0.292 (+3.47%) | 14,394,440 |
