| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 6.4048 | 6.4762 | 6.3286 | 6.3571 | 6.3571 | -0.095 (-1.48%) | 6,839,546 |
| 15 Dec 2016 | CNY | 6.3857 | 6.5381 | 6.3429 | 6.4524 | 6.4524 | +0.043 (+0.67%) | 4,824,741 |
| 14 Dec 2016 | CNY | 6.3143 | 6.6048 | 6.2952 | 6.4095 | 6.4095 | +0.062 (+0.98%) | 11,403,886 |
| 13 Dec 2016 | CNY | 6.1667 | 6.4524 | 6.1524 | 6.3476 | 6.3476 | +0.105 (+1.68%) | 8,109,933 |
| 12 Dec 2016 | CNY | 6.4905 | 6.5381 | 6.2048 | 6.2429 | 6.2429 | -0.286 (-4.38%) | 7,423,189 |
| 9 Dec 2016 | CNY | 6.5333 | 6.5952 | 6.5095 | 6.5286 | 6.5286 | -0.048 (-0.72%) | 4,165,079 |
| 8 Dec 2016 | CNY | 6.5524 | 6.7095 | 6.5048 | 6.5762 | 6.5762 | +0.029 (+0.44%) | 6,335,928 |
| 7 Dec 2016 | CNY | 6.5191 | 6.5571 | 6.4381 | 6.5476 | 6.5476 | +0.019 (+0.29%) | 5,588,490 |
| 6 Dec 2016 | CNY | 6.4952 | 6.5905 | 6.4714 | 6.5286 | 6.5286 | +0.043 (+0.66%) | 3,942,617 |
| 5 Dec 2016 | CNY | 6.5952 | 6.6524 | 6.4571 | 6.4857 | 6.4857 | -0.2 (-2.99%) | 9,504,033 |
| 2 Dec 2016 | CNY | 6.8619 | 6.8714 | 6.6667 | 6.6857 | 6.6857 | -0.214 (-3.11%) | 12,269,924 |
| 1 Dec 2016 | CNY | 6.7381 | 6.9 | 6.7095 | 6.9 | 6.9 | +0.119 (+1.75%) | 19,522,419 |
| 30 Nov 2016 | CNY | 6.6905 | 6.8857 | 6.5429 | 6.781 | 6.781 | +0.076 (+1.14%) | 22,451,339 |
| 29 Nov 2016 | CNY | 6.6619 | 6.7143 | 6.5762 | 6.7048 | 6.7048 | +0.043 (+0.64%) | 7,471,688 |
| 28 Nov 2016 | CNY | 6.6952 | 6.7333 | 6.6381 | 6.6619 | 6.6619 | -0.033 (-0.50%) | 4,621,056 |
| 25 Nov 2016 | CNY | 6.6048 | 6.7095 | 6.5095 | 6.6952 | 6.6952 | +0.038 (+0.57%) | 6,405,331 |
| 24 Nov 2016 | CNY | 6.6333 | 6.7476 | 6.6095 | 6.6571 | 6.6571 | +0.029 (+0.43%) | 6,477,061 |
| 23 Nov 2016 | CNY | 6.7476 | 6.7524 | 6.6191 | 6.6286 | 6.6286 | -0.124 (-1.83%) | 6,865,687 |
| 22 Nov 2016 | CNY | 6.7571 | 6.781 | 6.681 | 6.7524 | 6.7524 | +0.005 (+0.07%) | 8,585,984 |
| 21 Nov 2016 | CNY | 6.5286 | 6.7905 | 6.5238 | 6.7476 | 6.7476 | +0.219 (+3.35%) | 12,746,391 |
| 18 Nov 2016 | CNY | 6.6095 | 6.6524 | 6.5048 | 6.5286 | 6.5286 | -0.09 (-1.37%) | 6,448,583 |
| 17 Nov 2016 | CNY | 6.6857 | 6.6905 | 6.6048 | 6.6191 | 6.6191 | -0.052 (-0.78%) | 5,620,280 |
| 16 Nov 2016 | CNY | 6.6905 | 6.7143 | 6.6429 | 6.6714 | 6.6714 | -0.005 (-0.07%) | 5,006,939 |
| 15 Nov 2016 | CNY | 6.7191 | 6.7191 | 6.6191 | 6.6762 | 6.6762 | -0.043 (-0.64%) | 5,713,123 |
| 14 Nov 2016 | CNY | 6.6619 | 6.7381 | 6.6191 | 6.7191 | 6.7191 | +0.038 (+0.57%) | 8,315,773 |
| 11 Nov 2016 | CNY | 6.5905 | 6.6857 | 6.5286 | 6.681 | 6.681 | +0.1 (+1.52%) | 7,900,273 |
| 10 Nov 2016 | CNY | 6.5238 | 6.5952 | 6.5143 | 6.581 | 6.581 | +0.1 (+1.54%) | 5,210,935 |
| 9 Nov 2016 | CNY | 6.5667 | 6.5857 | 6.3667 | 6.481 | 6.481 | -0.076 (-1.16%) | 5,930,925 |
| 8 Nov 2016 | CNY | 6.5667 | 6.6143 | 6.5286 | 6.5571 | 6.5571 | -0.005 (-0.07%) | 4,006,986 |
| 7 Nov 2016 | CNY | 6.4571 | 6.5714 | 6.4286 | 6.5619 | 6.5619 | +0.1 (+1.55%) | 6,359,018 |
