| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 6.3769 | 6.4923 | 6.3462 | 6.4077 | 6.4077 | 0.0 (0.0%) | 10,644,998 |
| 14 Dec 2016 | CNY | 6.4231 | 6.5077 | 6.3615 | 6.4077 | 6.4077 | -0.046 (-0.72%) | 12,398,291 |
| 13 Dec 2016 | CNY | 6.4923 | 6.5231 | 6.3077 | 6.4539 | 6.4539 | -0.038 (-0.59%) | 12,962,524 |
| 12 Dec 2016 | CNY | 6.8231 | 6.8769 | 6.4385 | 6.4923 | 6.4923 | -0.362 (-5.28%) | 19,484,140 |
| 9 Dec 2016 | CNY | 6.8231 | 6.8769 | 6.8077 | 6.8539 | 6.8539 | +0.031 (+0.45%) | 8,550,778 |
| 8 Dec 2016 | CNY | 6.9154 | 6.9154 | 6.8154 | 6.8231 | 6.8231 | -0.077 (-1.11%) | 9,867,650 |
| 7 Dec 2016 | CNY | 6.8077 | 6.9308 | 6.8 | 6.9 | 6.9 | +0.092 (+1.36%) | 11,790,329 |
| 6 Dec 2016 | CNY | 6.8231 | 6.8923 | 6.8077 | 6.8077 | 6.8077 | 0.0 (0.0%) | 8,401,282 |
| 5 Dec 2016 | CNY | 6.7539 | 6.9 | 6.7308 | 6.8077 | 6.8077 | -0.031 (-0.45%) | 10,564,772 |
| 2 Dec 2016 | CNY | 7.0385 | 7.0462 | 6.8308 | 6.8385 | 6.8385 | -0.185 (-2.63%) | 21,637,554 |
| 1 Dec 2016 | CNY | 7.0154 | 7.0923 | 6.9615 | 7.0231 | 7.0231 | +0.008 (+0.11%) | 14,841,191 |
| 30 Nov 2016 | CNY | 7.0077 | 7.0923 | 6.9615 | 7.0154 | 7.0154 | -0.023 (-0.33%) | 16,711,874 |
| 29 Nov 2016 | CNY | 7.1462 | 7.1769 | 7.0308 | 7.0385 | 7.0385 | -0.146 (-2.03%) | 24,570,247 |
| 28 Nov 2016 | CNY | 7.0154 | 7.2846 | 6.9846 | 7.1846 | 7.1846 | +0.192 (+2.75%) | 40,793,617 |
| 25 Nov 2016 | CNY | 7.0462 | 7.0692 | 6.8692 | 6.9923 | 6.9923 | -0.054 (-0.76%) | 22,159,347 |
| 24 Nov 2016 | CNY | 7.1769 | 7.2154 | 7.0231 | 7.0462 | 7.0462 | -0.1 (-1.40%) | 24,979,111 |
| 23 Nov 2016 | CNY | 7.1231 | 7.2231 | 7.0846 | 7.1462 | 7.1462 | +0.038 (+0.54%) | 33,630,701 |
| 22 Nov 2016 | CNY | 7.0692 | 7.1385 | 7.0539 | 7.1077 | 7.1077 | +0.031 (+0.44%) | 20,419,873 |
| 21 Nov 2016 | CNY | 7.1154 | 7.1692 | 7.0385 | 7.0769 | 7.0769 | -0.008 (-0.11%) | 20,332,135 |
| 18 Nov 2016 | CNY | 7.0692 | 7.1462 | 7.0231 | 7.0846 | 7.0846 | +0.054 (+0.77%) | 24,088,292 |
| 17 Nov 2016 | CNY | 7.0539 | 7.0923 | 6.9615 | 7.0308 | 7.0308 | -0.023 (-0.33%) | 17,922,001 |
| 16 Nov 2016 | CNY | 7.1154 | 7.1154 | 6.9923 | 7.0539 | 7.0539 | -0.061 (-0.86%) | 23,862,043 |
| 15 Nov 2016 | CNY | 7.1154 | 7.1769 | 7.0308 | 7.1154 | 7.1154 | +0.038 (+0.54%) | 32,103,636 |
| 14 Nov 2016 | CNY | 7.1154 | 7.1231 | 7.0077 | 7.0769 | 7.0769 | -0.085 (-1.18%) | 32,814,563 |
| 11 Nov 2016 | CNY | 6.8923 | 7.1846 | 6.8385 | 7.1615 | 7.1615 | +0.269 (+3.91%) | 55,265,150 |
| 10 Nov 2016 | CNY | 6.8539 | 6.9769 | 6.8308 | 6.8923 | 6.8923 | +0.077 (+1.13%) | 31,357,082 |
| 9 Nov 2016 | CNY | 6.8 | 6.8769 | 6.7077 | 6.8154 | 6.8154 | +0.015 (+0.23%) | 20,965,178 |
| 8 Nov 2016 | CNY | 6.7615 | 6.8462 | 6.7539 | 6.8 | 6.8 | +0.061 (+0.91%) | 20,783,510 |
| 7 Nov 2016 | CNY | 6.6923 | 6.7846 | 6.6846 | 6.7385 | 6.7385 | +0.023 (+0.34%) | 25,061,843 |
| 4 Nov 2016 | CNY | 6.9154 | 6.9231 | 6.7 | 6.7154 | 6.7154 | -0.308 (-4.38%) | 70,118,267 |
