| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2016 | CNY | 5.5462 | 5.5923 | 5.4615 | 5.4692 | 5.4692 | -0.092 (-1.66%) | 23,174,876 |
| 28 Dec 2016 | CNY | 5.6 | 5.6769 | 5.5385 | 5.5615 | 5.5615 | -0.054 (-0.96%) | 34,561,625 |
| 27 Dec 2016 | CNY | 5.4692 | 5.6539 | 5.4231 | 5.6154 | 5.6154 | +0.146 (+2.67%) | 48,930,784 |
| 26 Dec 2016 | CNY | 5.4308 | 5.5385 | 5.3615 | 5.4692 | 5.4692 | -0.015 (-0.28%) | 22,922,031 |
| 23 Dec 2016 | CNY | 5.5385 | 5.5462 | 5.4462 | 5.4846 | 5.4846 | -0.077 (-1.38%) | 22,511,435 |
| 22 Dec 2016 | CNY | 5.5 | 5.5923 | 5.4385 | 5.5615 | 5.5615 | +0.077 (+1.40%) | 36,192,354 |
| 21 Dec 2016 | CNY | 5.6077 | 5.6154 | 5.4692 | 5.4846 | 5.4846 | -0.123 (-2.20%) | 39,772,424 |
| 20 Dec 2016 | CNY | 5.5539 | 5.6231 | 5.4615 | 5.6077 | 5.6077 | +0.046 (+0.83%) | 41,811,823 |
| 19 Dec 2016 | CNY | 5.4154 | 5.5846 | 5.3539 | 5.5615 | 5.5615 | +0.146 (+2.70%) | 51,253,402 |
| 16 Dec 2016 | CNY | 5.4462 | 5.4692 | 5.3462 | 5.4154 | 5.4154 | -0.031 (-0.57%) | 32,613,327 |
| 15 Dec 2016 | CNY | 5.3615 | 5.4615 | 5.3308 | 5.4462 | 5.4462 | +0.085 (+1.58%) | 43,886,952 |
| 14 Dec 2016 | CNY | 5.3077 | 5.4462 | 5.2385 | 5.3615 | 5.3615 | +0.054 (+1.01%) | 37,908,494 |
| 13 Dec 2016 | CNY | 5.1308 | 5.3231 | 5.1231 | 5.3077 | 5.3077 | +0.169 (+3.29%) | 18,647,748 |
| 12 Dec 2016 | CNY | 5.4308 | 5.4385 | 5.1308 | 5.1385 | 5.1385 | -0.285 (-5.25%) | 40,269,600 |
| 9 Dec 2016 | CNY | 5.3077 | 5.4462 | 5.2692 | 5.4231 | 5.4231 | +0.131 (+2.47%) | 40,758,524 |
| 8 Dec 2016 | CNY | 5.2539 | 5.3154 | 5.2385 | 5.2923 | 5.2923 | +0.046 (+0.88%) | 16,711,442 |
| 7 Dec 2016 | CNY | 5.1923 | 5.2769 | 5.1846 | 5.2462 | 5.2462 | +0.046 (+0.89%) | 14,123,712 |
| 6 Dec 2016 | CNY | 5.2308 | 5.3 | 5.1923 | 5.2 | 5.2 | +0.031 (+0.60%) | 14,183,604 |
| 5 Dec 2016 | CNY | 5.1692 | 5.2692 | 5.1462 | 5.1692 | 5.1692 | -0.031 (-0.59%) | 17,838,739 |
| 2 Dec 2016 | CNY | 5.3077 | 5.3154 | 5.1769 | 5.2 | 5.2 | -0.092 (-1.74%) | 17,665,320 |
| 1 Dec 2016 | CNY | 5.1846 | 5.3231 | 5.1769 | 5.2923 | 5.2923 | +0.1 (+1.93%) | 24,032,814 |
| 30 Nov 2016 | CNY | 5.2539 | 5.3 | 5.1539 | 5.1923 | 5.1923 | -0.085 (-1.60%) | 26,699,948 |
| 29 Nov 2016 | CNY | 5.3462 | 5.3462 | 5.2692 | 5.2769 | 5.2769 | -0.069 (-1.30%) | 21,589,456 |
| 28 Nov 2016 | CNY | 5.4 | 5.4077 | 5.3231 | 5.3462 | 5.3462 | -0.046 (-0.85%) | 22,610,901 |
| 25 Nov 2016 | CNY | 5.3077 | 5.4 | 5.2615 | 5.3923 | 5.3923 | +0.038 (+0.72%) | 25,292,368 |
| 24 Nov 2016 | CNY | 5.3923 | 5.4231 | 5.3308 | 5.3539 | 5.3539 | -0.038 (-0.71%) | 25,265,775 |
| 23 Nov 2016 | CNY | 5.4539 | 5.4846 | 5.3769 | 5.3923 | 5.3923 | -0.046 (-0.85%) | 23,991,466 |
| 22 Nov 2016 | CNY | 5.4615 | 5.4846 | 5.4154 | 5.4385 | 5.4385 | -0.015 (-0.28%) | 24,163,204 |
| 21 Nov 2016 | CNY | 5.3539 | 5.5077 | 5.3385 | 5.4539 | 5.4539 | +0.069 (+1.29%) | 33,176,894 |
| 18 Nov 2016 | CNY | 5.3769 | 5.4231 | 5.3462 | 5.3846 | 5.3846 | +0.031 (+0.57%) | 25,012,768 |
