| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 1.763 | 1.778 | 1.76 | 1.773 | 1.773 | +0.011 (+0.62%) | 478,600 |
| 6 Dec 2016 | CNY | 1.762 | 1.778 | 1.762 | 1.762 | 1.762 | -0.008 (-0.45%) | 7,311,500 |
| 5 Dec 2016 | CNY | 1.8 | 1.8 | 1.762 | 1.77 | 1.77 | -0.046 (-2.53%) | 1,386,400 |
| 2 Dec 2016 | CNY | 1.822 | 1.828 | 1.8 | 1.816 | 1.816 | -0.013 (-0.71%) | 1,821,600 |
| 1 Dec 2016 | CNY | 1.831 | 1.839 | 1.82 | 1.829 | 1.829 | +0.008 (+0.44%) | 1,023,300 |
| 30 Nov 2016 | CNY | 1.848 | 1.85 | 1.818 | 1.821 | 1.821 | -0.019 (-1.03%) | 1,252,601 |
| 29 Nov 2016 | CNY | 1.842 | 1.859 | 1.82 | 1.84 | 1.84 | -0.004 (-0.22%) | 1,531,000 |
| 28 Nov 2016 | CNY | 1.851 | 1.867 | 1.841 | 1.844 | 1.844 | +0.002 (+0.11%) | 3,443,200 |
| 25 Nov 2016 | CNY | 1.838 | 1.845 | 1.814 | 1.842 | 1.842 | +0.002 (+0.11%) | 835,250 |
| 24 Nov 2016 | CNY | 1.818 | 1.852 | 1.813 | 1.84 | 1.84 | +0.018 (+0.99%) | 3,718,600 |
| 23 Nov 2016 | CNY | 1.829 | 1.834 | 1.821 | 1.822 | 1.822 | -0.007 (-0.38%) | 1,041,000 |
| 22 Nov 2016 | CNY | 1.821 | 1.835 | 1.818 | 1.829 | 1.829 | +0.022 (+1.22%) | 1,149,800 |
| 21 Nov 2016 | CNY | 1.787 | 1.834 | 1.785 | 1.807 | 1.807 | +0.014 (+0.78%) | 3,130,300 |
| 18 Nov 2016 | CNY | 1.807 | 1.807 | 1.784 | 1.793 | 1.793 | -0.016 (-0.88%) | 565,904 |
| 17 Nov 2016 | CNY | 1.8 | 1.811 | 1.791 | 1.809 | 1.809 | +0.001 (+0.06%) | 1,481,076 |
| 16 Nov 2016 | CNY | 1.815 | 1.82 | 1.8 | 1.808 | 1.808 | +0.001 (+0.06%) | 945,561 |
| 15 Nov 2016 | CNY | 1.811 | 1.819 | 1.796 | 1.807 | 1.807 | -0.005 (-0.28%) | 1,268,500 |
| 14 Nov 2016 | CNY | 1.794 | 1.846 | 1.79 | 1.812 | 1.812 | +0.01 (+0.55%) | 7,009,300 |
| 11 Nov 2016 | CNY | 1.766 | 1.817 | 1.761 | 1.802 | 1.802 | +0.037 (+2.10%) | 3,612,700 |
| 10 Nov 2016 | CNY | 1.748 | 1.78 | 1.748 | 1.765 | 1.765 | +0.026 (+1.50%) | 5,260,700 |
| 9 Nov 2016 | CNY | 1.757 | 1.758 | 1.72 | 1.739 | 1.739 | -0.021 (-1.19%) | 2,176,100 |
| 8 Nov 2016 | CNY | 1.775 | 1.775 | 1.751 | 1.76 | 1.76 | +0.003 (+0.17%) | 5,968,900 |
| 7 Nov 2016 | CNY | 1.747 | 1.76 | 1.746 | 1.757 | 1.757 | +0.011 (+0.63%) | 2,021,724 |
| 4 Nov 2016 | CNY | 1.75 | 1.767 | 1.746 | 1.746 | 1.746 | -0.005 (-0.29%) | 8,246,204 |
| 3 Nov 2016 | CNY | 1.718 | 1.775 | 1.718 | 1.751 | 1.751 | +0.031 (+1.80%) | 2,581,004 |
| 2 Nov 2016 | CNY | 1.722 | 1.744 | 1.718 | 1.72 | 1.72 | -0.012 (-0.69%) | 3,138,980 |
| 1 Nov 2016 | CNY | 1.719 | 1.738 | 1.719 | 1.732 | 1.732 | +0.014 (+0.81%) | 662,245 |
| 31 Oct 2016 | CNY | 1.708 | 1.722 | 1.694 | 1.718 | 1.718 | -0.004 (-0.23%) | 729,900 |
| 28 Oct 2016 | CNY | 1.71 | 1.754 | 1.71 | 1.722 | 1.722 | +0.016 (+0.94%) | 2,599,445 |
| 27 Oct 2016 | CNY | 1.703 | 1.714 | 1.702 | 1.706 | 1.706 | -0.009 (-0.52%) | 326,600 |
