| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 4.44 | 4.58 | 4.41 | 4.5 | 4.5 | +0.09 (+2.04%) | 13,311,900 |
| 14 Dec 2016 | CNY | 4.4 | 4.51 | 4.37 | 4.41 | 4.41 | +0.01 (+0.23%) | 13,240,713 |
| 13 Dec 2016 | CNY | 4.41 | 4.49 | 4.28 | 4.4 | 4.4 | -0.1 (-2.22%) | 29,003,481 |
| 12 Dec 2016 | CNY | 4.72 | 4.88 | 4.5 | 4.5 | 4.5 | -0.28 (-5.86%) | 26,041,602 |
| 9 Dec 2016 | CNY | 4.78 | 4.8 | 4.69 | 4.78 | 4.78 | 0.0 (0.0%) | 12,613,303 |
| 8 Dec 2016 | CNY | 4.88 | 4.91 | 4.74 | 4.78 | 4.78 | -0.08 (-1.65%) | 10,699,283 |
| 7 Dec 2016 | CNY | 4.83 | 4.93 | 4.75 | 4.86 | 4.86 | +0.01 (+0.21%) | 15,710,155 |
| 6 Dec 2016 | CNY | 4.69 | 4.88 | 4.68 | 4.85 | 4.85 | +0.2 (+4.30%) | 22,289,663 |
| 5 Dec 2016 | CNY | 4.48 | 4.66 | 4.45 | 4.65 | 4.65 | +0.11 (+2.42%) | 18,616,907 |
| 2 Dec 2016 | CNY | 4.54 | 4.67 | 4.52 | 4.54 | 4.54 | -0.01 (-0.22%) | 17,854,112 |
| 1 Dec 2016 | CNY | 4.36 | 4.6 | 4.36 | 4.55 | 4.55 | +0.17 (+3.88%) | 19,488,305 |
| 30 Nov 2016 | CNY | 4.46 | 4.52 | 4.33 | 4.38 | 4.38 | -0.08 (-1.79%) | 19,915,730 |
| 29 Nov 2016 | CNY | 4.53 | 4.65 | 4.45 | 4.46 | 4.46 | -0.12 (-2.62%) | 28,593,981 |
| 28 Nov 2016 | CNY | 4.41 | 4.6 | 4.37 | 4.58 | 4.58 | +0.2 (+4.57%) | 36,112,528 |
| 25 Nov 2016 | CNY | 4.32 | 4.38 | 4.21 | 4.38 | 4.38 | +0.05 (+1.15%) | 16,418,678 |
| 24 Nov 2016 | CNY | 4.3 | 4.4 | 4.3 | 4.33 | 4.33 | +0.08 (+1.88%) | 16,393,594 |
| 23 Nov 2016 | CNY | 4.24 | 4.39 | 4.23 | 4.25 | 4.25 | +0.01 (+0.24%) | 19,894,667 |
| 22 Nov 2016 | CNY | 4.21 | 4.26 | 4.19 | 4.24 | 4.24 | +0.03 (+0.71%) | 8,427,200 |
| 21 Nov 2016 | CNY | 4.2 | 4.25 | 4.16 | 4.21 | 4.21 | -0.01 (-0.24%) | 10,149,224 |
| 18 Nov 2016 | CNY | 4.23 | 4.31 | 4.19 | 4.22 | 4.22 | -0.03 (-0.71%) | 12,119,014 |
| 17 Nov 2016 | CNY | 4.14 | 4.28 | 4.11 | 4.25 | 4.25 | +0.1 (+2.41%) | 18,472,960 |
| 16 Nov 2016 | CNY | 4.12 | 4.17 | 4.1 | 4.15 | 4.15 | +0.01 (+0.24%) | 9,741,351 |
| 15 Nov 2016 | CNY | 4.15 | 4.2 | 4.1 | 4.14 | 4.14 | -0.01 (-0.24%) | 11,871,213 |
| 14 Nov 2016 | CNY | 4.03 | 4.26 | 4.02 | 4.15 | 4.15 | +0.09 (+2.22%) | 24,857,402 |
| 11 Nov 2016 | CNY | 3.98 | 4.08 | 3.97 | 4.06 | 4.06 | +0.08 (+2.01%) | 20,141,226 |
| 10 Nov 2016 | CNY | 4 | 4.02 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 11,487,330 |
| 9 Nov 2016 | CNY | 4.03 | 4.03 | 3.91 | 3.98 | 3.98 | -0.02 (-0.50%) | 15,033,423 |
| 8 Nov 2016 | CNY | 4.09 | 4.09 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 13,406,903 |
| 7 Nov 2016 | CNY | 4.01 | 4.09 | 4.01 | 4.05 | 4.05 | +0.05 (+1.25%) | 17,623,181 |
| 4 Nov 2016 | CNY | 3.98 | 4.03 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 8,662,771 |
