| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 6.6286 | 6.8089 | 6.5805 | 6.7789 | 6.7789 | +0.156 (+2.36%) | 7,318,326 |
| 15 Dec 2016 | CNY | 6.6286 | 6.6707 | 6.5625 | 6.6226 | 6.6226 | +0.006 (+0.09%) | 9,266,336 |
| 14 Dec 2016 | CNY | 6.7428 | 6.7428 | 6.5565 | 6.6166 | 6.6166 | -0.126 (-1.87%) | 7,657,952 |
| 13 Dec 2016 | CNY | 6.7548 | 6.8389 | 6.5625 | 6.7428 | 6.7428 | -0.024 (-0.35%) | 10,489,430 |
| 12 Dec 2016 | CNY | 6.899 | 6.9591 | 6.7308 | 6.7668 | 6.7668 | -0.186 (-2.68%) | 14,413,602 |
| 9 Dec 2016 | CNY | 6.9591 | 7.0072 | 6.9111 | 6.9531 | 6.9531 | -0.006 (-0.09%) | 5,487,688 |
| 8 Dec 2016 | CNY | 6.9351 | 6.9832 | 6.9171 | 6.9591 | 6.9591 | +0.024 (+0.35%) | 4,426,842 |
| 7 Dec 2016 | CNY | 6.881 | 6.9952 | 6.845 | 6.9351 | 6.9351 | +0.09 (+1.32%) | 5,351,355 |
| 6 Dec 2016 | CNY | 6.9351 | 6.9471 | 6.8269 | 6.845 | 6.845 | -0.066 (-0.96%) | 6,274,824 |
| 5 Dec 2016 | CNY | 6.875 | 7.0132 | 6.845 | 6.9111 | 6.9111 | -0.06 (-0.86%) | 6,640,230 |
| 2 Dec 2016 | CNY | 7.0493 | 7.0733 | 6.9111 | 6.9712 | 6.9712 | -0.108 (-1.53%) | 6,502,842 |
| 1 Dec 2016 | CNY | 6.9892 | 7.1695 | 6.9892 | 7.0793 | 7.0793 | +0.09 (+1.29%) | 8,459,188 |
| 30 Nov 2016 | CNY | 7.0733 | 7.0733 | 6.9772 | 6.9892 | 6.9892 | -0.102 (-1.44%) | 5,675,691 |
| 29 Nov 2016 | CNY | 7.0914 | 7.1815 | 7.0373 | 7.0914 | 7.0914 | -0.012 (-0.17%) | 7,141,881 |
| 28 Nov 2016 | CNY | 7.0914 | 7.1274 | 7.0793 | 7.1034 | 7.1034 | +0.018 (+0.26%) | 4,726,357 |
| 25 Nov 2016 | CNY | 7.0433 | 7.0974 | 6.9531 | 7.0853 | 7.0853 | +0.018 (+0.25%) | 6,214,454 |
| 24 Nov 2016 | CNY | 7.2176 | 7.2296 | 7.0192 | 7.0673 | 7.0673 | -0.162 (-2.24%) | 13,391,510 |
| 23 Nov 2016 | CNY | 7.2416 | 7.2656 | 7.2236 | 7.2296 | 7.2296 | -0.012 (-0.17%) | 5,957,534 |
| 22 Nov 2016 | CNY | 7.2296 | 7.2656 | 7.1995 | 7.2416 | 7.2416 | +0.006 (+0.08%) | 6,497,888 |
| 21 Nov 2016 | CNY | 7.2055 | 7.2596 | 7.1815 | 7.2356 | 7.2356 | +0.006 (+0.08%) | 7,997,857 |
| 18 Nov 2016 | CNY | 7.2236 | 7.2656 | 7.1875 | 7.2296 | 7.2296 | -0.006 (-0.08%) | 5,292,952 |
| 17 Nov 2016 | CNY | 7.2356 | 7.2957 | 7.1875 | 7.2356 | 7.2356 | -0.036 (-0.50%) | 6,044,103 |
| 16 Nov 2016 | CNY | 7.2596 | 7.3077 | 7.2176 | 7.2716 | 7.2716 | +0.018 (+0.25%) | 7,453,190 |
| 15 Nov 2016 | CNY | 7.2957 | 7.3077 | 7.1695 | 7.2536 | 7.2536 | -0.036 (-0.50%) | 10,235,821 |
| 14 Nov 2016 | CNY | 7.494 | 7.494 | 7.2055 | 7.2897 | 7.2897 | -0.204 (-2.73%) | 18,874,086 |
| 11 Nov 2016 | CNY | 7.512 | 7.524 | 7.4459 | 7.494 | 7.494 | -0.006 (-0.08%) | 6,214,720 |
| 10 Nov 2016 | CNY | 7.506 | 7.524 | 7.4099 | 7.5 | 7.5 | +0.066 (+0.89%) | 6,512,059 |
| 9 Nov 2016 | CNY | 7.5661 | 7.5841 | 7.2716 | 7.4339 | 7.4339 | -0.096 (-1.28%) | 9,586,946 |
| 8 Nov 2016 | CNY | 7.5962 | 7.7103 | 7.4519 | 7.5301 | 7.5301 | -0.078 (-1.03%) | 14,219,152 |
| 7 Nov 2016 | CNY | 7.3918 | 7.6202 | 7.3678 | 7.6082 | 7.6082 | +0.198 (+2.68%) | 16,208,205 |
