| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 7.8278 | 7.8778 | 7.7778 | 7.7889 | 7.7889 | -0.039 (-0.50%) | 12,561,697 |
| 7 Dec 2016 | CNY | 7.7778 | 7.8389 | 7.6722 | 7.8278 | 7.8278 | +0.039 (+0.50%) | 23,441,644 |
| 6 Dec 2016 | CNY | 7.7778 | 7.85 | 7.7056 | 7.7889 | 7.7889 | -0.072 (-0.92%) | 30,917,797 |
| 5 Dec 2016 | CNY | 8.0389 | 8.0889 | 7.7111 | 7.8611 | 7.8611 | -0.411 (-4.97%) | 71,622,372 |
| 2 Dec 2016 | CNY | 8.2167 | 8.3556 | 8.1333 | 8.2722 | 8.2722 | +0.078 (+0.95%) | 56,885,409 |
| 1 Dec 2016 | CNY | 7.9722 | 8.4 | 7.8889 | 8.1944 | 8.1944 | +0.305 (+3.87%) | 63,873,313 |
| 30 Nov 2016 | CNY | 7.9833 | 8.0444 | 7.85 | 7.8889 | 7.8889 | -0.094 (-1.18%) | 40,154,160 |
| 29 Nov 2016 | CNY | 7.8278 | 8.1389 | 7.7611 | 7.9833 | 7.9833 | +0.139 (+1.77%) | 81,586,049 |
| 28 Nov 2016 | CNY | 7.8333 | 7.9611 | 7.7222 | 7.8444 | 7.8444 | +0.017 (+0.21%) | 83,654,166 |
| 25 Nov 2016 | CNY | 7.5 | 7.8778 | 7.4722 | 7.8278 | 7.8278 | +0.322 (+4.29%) | 60,999,892 |
| 24 Nov 2016 | CNY | 7.4444 | 7.5889 | 7.4167 | 7.5056 | 7.5056 | +0.022 (+0.30%) | 27,676,197 |
| 23 Nov 2016 | CNY | 7.2889 | 7.5722 | 7.2667 | 7.4833 | 7.4833 | +0.194 (+2.67%) | 37,844,224 |
| 22 Nov 2016 | CNY | 7.3111 | 7.3722 | 7.2389 | 7.2889 | 7.2889 | -0.017 (-0.23%) | 20,773,074 |
| 21 Nov 2016 | CNY | 7.3611 | 7.4111 | 7.2833 | 7.3056 | 7.3056 | -0.061 (-0.83%) | 13,637,917 |
| 18 Nov 2016 | CNY | 7.4167 | 7.4833 | 7.3556 | 7.3667 | 7.3667 | -0.005 (-0.07%) | 13,354,423 |
| 17 Nov 2016 | CNY | 7.3778 | 7.4 | 7.3333 | 7.3722 | 7.3722 | -0.011 (-0.15%) | 11,695,039 |
| 16 Nov 2016 | CNY | 7.3778 | 7.4389 | 7.3611 | 7.3833 | 7.3833 | -0.011 (-0.15%) | 11,340,770 |
| 15 Nov 2016 | CNY | 7.3056 | 7.5 | 7.3056 | 7.3944 | 7.3944 | +0.028 (+0.38%) | 17,574,314 |
| 14 Nov 2016 | CNY | 7.4444 | 7.5 | 7.3333 | 7.3667 | 7.3667 | +0.089 (+1.22%) | 24,958,139 |
| 11 Nov 2016 | CNY | 7.2778 | 7.2778 | 7.2778 | 7.2778 | 7.2778 | 0.0 (0.0%) | 0 |
| 10 Nov 2016 | CNY | 7.2778 | 7.2778 | 7.2778 | 7.2778 | 7.2778 | 0.0 (0.0%) | 0 |
| 9 Nov 2016 | CNY | 7.2778 | 7.2778 | 7.2778 | 7.2778 | 7.2778 | 0.0 (0.0%) | 0 |
| 8 Nov 2016 | CNY | 7.3278 | 7.3556 | 7.2556 | 7.2778 | 7.2778 | -0.022 (-0.30%) | 9,957,078 |
| 7 Nov 2016 | CNY | 7.15 | 7.3833 | 7.15 | 7.3 | 7.3 | +0.106 (+1.47%) | 16,419,735 |
| 4 Nov 2016 | CNY | 7.1889 | 7.2667 | 7.1778 | 7.1944 | 7.1944 | +0.044 (+0.62%) | 16,593,247 |
| 3 Nov 2016 | CNY | 7.1611 | 7.2111 | 7.0833 | 7.15 | 7.15 | -0.011 (-0.16%) | 21,417,604 |
| 2 Nov 2016 | CNY | 7.3 | 7.3278 | 7.1556 | 7.1611 | 7.1611 | -0.139 (-1.90%) | 18,586,108 |
| 1 Nov 2016 | CNY | 7.3444 | 7.3833 | 7.1944 | 7.3 | 7.3 | -0.044 (-0.60%) | 29,148,076 |
| 31 Oct 2016 | CNY | 7.4611 | 7.4611 | 7.2889 | 7.3444 | 7.3444 | -0.156 (-2.07%) | 22,451,221 |
| 28 Oct 2016 | CNY | 7.4056 | 7.6056 | 7.3889 | 7.5 | 7.5 | +0.083 (+1.12%) | 27,410,761 |
