| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 6.16 | 6.21 | 6.02 | 6.16 | 6.16 | +0.02 (+0.33%) | 21,112,177 |
| 6 Dec 2016 | CNY | 6.41 | 6.46 | 6.09 | 6.14 | 6.14 | -0.27 (-4.21%) | 30,041,762 |
| 5 Dec 2016 | CNY | 6.66 | 6.74 | 6.4 | 6.41 | 6.41 | -0.38 (-5.60%) | 30,023,204 |
| 2 Dec 2016 | CNY | 6.77 | 6.85 | 6.55 | 6.79 | 6.79 | +0.02 (+0.30%) | 34,513,470 |
| 1 Dec 2016 | CNY | 6.55 | 6.84 | 6.49 | 6.77 | 6.77 | +0.22 (+3.36%) | 28,831,798 |
| 30 Nov 2016 | CNY | 6.51 | 6.59 | 6.4 | 6.55 | 6.55 | +0.05 (+0.77%) | 19,753,352 |
| 29 Nov 2016 | CNY | 6.67 | 6.69 | 6.49 | 6.5 | 6.5 | -0.19 (-2.84%) | 21,342,578 |
| 28 Nov 2016 | CNY | 6.68 | 6.78 | 6.52 | 6.69 | 6.69 | +0.05 (+0.75%) | 23,331,587 |
| 25 Nov 2016 | CNY | 6.62 | 6.84 | 6.52 | 6.64 | 6.64 | -0.04 (-0.60%) | 37,087,614 |
| 24 Nov 2016 | CNY | 6.47 | 6.79 | 6.43 | 6.68 | 6.68 | +0.21 (+3.25%) | 41,068,319 |
| 23 Nov 2016 | CNY | 6.32 | 6.65 | 6.29 | 6.47 | 6.47 | +0.11 (+1.73%) | 44,632,454 |
| 22 Nov 2016 | CNY | 6.01 | 6.4 | 6.01 | 6.36 | 6.36 | +0.32 (+5.30%) | 41,967,492 |
| 21 Nov 2016 | CNY | 5.98 | 6.08 | 5.88 | 6.04 | 6.04 | +0.06 (+1.00%) | 25,683,413 |
| 18 Nov 2016 | CNY | 6.1 | 6.16 | 5.93 | 5.98 | 5.98 | -0.11 (-1.81%) | 27,406,742 |
| 17 Nov 2016 | CNY | 6.21 | 6.21 | 6.06 | 6.09 | 6.09 | -0.12 (-1.93%) | 16,704,642 |
| 16 Nov 2016 | CNY | 6.19 | 6.26 | 6.16 | 6.21 | 6.21 | +0.01 (+0.16%) | 13,562,088 |
| 15 Nov 2016 | CNY | 6.06 | 6.22 | 6.06 | 6.2 | 6.2 | +0.12 (+1.97%) | 24,110,805 |
| 14 Nov 2016 | CNY | 5.94 | 6.18 | 5.93 | 6.08 | 6.08 | +0.12 (+2.01%) | 21,678,711 |
| 11 Nov 2016 | CNY | 6.02 | 6.02 | 5.93 | 5.96 | 5.96 | -0.06 (-1.00%) | 14,357,182 |
| 10 Nov 2016 | CNY | 6 | 6.06 | 5.96 | 6.02 | 6.02 | +0.03 (+0.50%) | 13,838,018 |
| 9 Nov 2016 | CNY | 6.02 | 6.05 | 5.86 | 5.99 | 5.99 | -0.02 (-0.33%) | 13,740,628 |
| 8 Nov 2016 | CNY | 6 | 6.06 | 5.94 | 6.01 | 6.01 | 0.0 (0.0%) | 10,356,175 |
| 7 Nov 2016 | CNY | 5.93 | 6.1 | 5.93 | 6.01 | 6.01 | +0.01 (+0.17%) | 11,581,259 |
| 4 Nov 2016 | CNY | 6.12 | 6.12 | 5.95 | 6 | 6 | -0.04 (-0.66%) | 16,171,083 |
| 3 Nov 2016 | CNY | 6 | 6.08 | 5.92 | 6.04 | 6.04 | 0.0 (0.0%) | 17,029,132 |
| 2 Nov 2016 | CNY | 6.23 | 6.28 | 5.86 | 6.04 | 6.04 | -0.18 (-2.89%) | 33,074,596 |
| 1 Nov 2016 | CNY | 6.21 | 6.31 | 6.12 | 6.22 | 6.22 | +0.01 (+0.16%) | 11,411,056 |
| 31 Oct 2016 | CNY | 6.5 | 6.52 | 6.16 | 6.21 | 6.21 | -0.22 (-3.42%) | 21,234,792 |
| 28 Oct 2016 | CNY | 6.54 | 6.64 | 6.35 | 6.43 | 6.43 | -0.12 (-1.83%) | 20,682,621 |
| 27 Oct 2016 | CNY | 6.5 | 6.68 | 6.37 | 6.55 | 6.55 | +0.01 (+0.15%) | 22,604,789 |
