| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 74.2552 | 74.3698 | 72.9167 | 72.9323 | 72.9323 | -1.438 (-1.93%) | 818,862 |
| 7 Dec 2016 | CNY | 74.1458 | 74.8646 | 73.1198 | 74.3698 | 74.3698 | +0.224 (+0.30%) | 783,313 |
| 6 Dec 2016 | CNY | 74.224 | 75.1458 | 74.0104 | 74.1458 | 74.1458 | +0.005 (+0.01%) | 567,859 |
| 5 Dec 2016 | CNY | 74.9063 | 76.0365 | 73.599 | 74.1406 | 74.1406 | -1.542 (-2.04%) | 774,528 |
| 2 Dec 2016 | CNY | 79.6875 | 79.6875 | 75.625 | 75.6823 | 75.6823 | -3.276 (-4.15%) | 1,792,454 |
| 1 Dec 2016 | CNY | 79.6875 | 79.9479 | 78.75 | 78.9583 | 78.9583 | -0.401 (-0.51%) | 697,626 |
| 30 Nov 2016 | CNY | 78.5833 | 80.1146 | 78.2292 | 79.3594 | 79.3594 | +0.755 (+0.96%) | 818,300 |
| 29 Nov 2016 | CNY | 80.2083 | 80.7188 | 78.3229 | 78.6042 | 78.6042 | -1.604 (-2.00%) | 1,016,317 |
| 28 Nov 2016 | CNY | 81.6563 | 81.6615 | 80.1302 | 80.2083 | 80.2083 | -1.911 (-2.33%) | 1,215,048 |
| 25 Nov 2016 | CNY | 81.25 | 82.2396 | 78.2865 | 82.1198 | 82.1198 | +0.505 (+0.62%) | 1,959,010 |
| 24 Nov 2016 | CNY | 83.3958 | 84.7865 | 81.4219 | 81.6146 | 81.6146 | -2.594 (-3.08%) | 1,828,032 |
| 23 Nov 2016 | CNY | 86.1354 | 86.1354 | 83.8438 | 84.2083 | 84.2083 | -2.448 (-2.82%) | 2,424,336 |
| 22 Nov 2016 | CNY | 83.7969 | 86.8073 | 83.7969 | 86.6563 | 86.6563 | +3.594 (+4.33%) | 4,175,249 |
| 21 Nov 2016 | CNY | 81.4583 | 83.7917 | 80.1927 | 83.0625 | 83.0625 | +1.396 (+1.71%) | 2,085,141 |
| 18 Nov 2016 | CNY | 81.0938 | 83.3125 | 81.0938 | 81.6667 | 81.6667 | +1.036 (+1.29%) | 1,913,656 |
| 17 Nov 2016 | CNY | 82.3438 | 82.9115 | 80.5469 | 80.6302 | 80.6302 | -2.312 (-2.79%) | 1,657,075 |
| 16 Nov 2016 | CNY | 84.6458 | 85.401 | 82.8125 | 82.9427 | 82.9427 | -1.667 (-1.97%) | 1,365,926 |
| 15 Nov 2016 | CNY | 85.8698 | 85.8698 | 83.4063 | 84.6094 | 84.6094 | -1.307 (-1.52%) | 1,828,506 |
| 14 Nov 2016 | CNY | 83.6042 | 86.4583 | 83.5938 | 85.9167 | 85.9167 | +2.37 (+2.84%) | 2,662,890 |
| 11 Nov 2016 | CNY | 84.2708 | 84.7865 | 82.8125 | 83.5469 | 83.5469 | -0.797 (-0.94%) | 1,959,511 |
| 10 Nov 2016 | CNY | 82.7083 | 84.8854 | 82.6615 | 84.3438 | 84.3438 | +2.318 (+2.83%) | 2,348,659 |
| 9 Nov 2016 | CNY | 82.7031 | 83.1667 | 80.3021 | 82.026 | 82.026 | -0.682 (-0.82%) | 1,901,001 |
| 8 Nov 2016 | CNY | 83.0729 | 83.2448 | 82.2292 | 82.7083 | 82.7083 | +0.047 (+0.06%) | 1,238,837 |
| 7 Nov 2016 | CNY | 84.9792 | 84.9844 | 82.3073 | 82.6615 | 82.6615 | -1.651 (-1.96%) | 1,723,580 |
| 4 Nov 2016 | CNY | 83.4896 | 85.1563 | 82.849 | 84.3125 | 84.3125 | +0.771 (+0.92%) | 2,076,723 |
| 3 Nov 2016 | CNY | 81.8854 | 85.151 | 81.4479 | 83.5417 | 83.5417 | +1.339 (+1.63%) | 2,894,016 |
| 2 Nov 2016 | CNY | 83.9115 | 84.3125 | 82.1823 | 82.2031 | 82.2031 | -2.63 (-3.10%) | 2,401,562 |
| 1 Nov 2016 | CNY | 83.0729 | 85.1563 | 82.6563 | 84.8333 | 84.8333 | +2.068 (+2.50%) | 2,998,640 |
| 31 Oct 2016 | CNY | 81.776 | 84.651 | 81.776 | 82.7656 | 82.7656 | -0.203 (-0.24%) | 1,689,705 |
| 28 Oct 2016 | CNY | 86.4583 | 86.6615 | 82.7969 | 82.9688 | 82.9688 | -4.021 (-4.62%) | 3,110,616 |
