| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2017 | CNY | 3.96 | 4 | 3.84 | 3.85 | 3.85 | -0.13 (-3.27%) | 65,714,880 |
| 10 Jan 2017 | CNY | 4.13 | 4.13 | 3.97 | 3.98 | 3.98 | -0.15 (-3.63%) | 54,112,597 |
| 9 Jan 2017 | CNY | 4.13 | 4.19 | 4.09 | 4.13 | 4.13 | 0.0 (0.0%) | 31,694,212 |
| 6 Jan 2017 | CNY | 4.13 | 4.18 | 4.06 | 4.13 | 4.13 | +0.03 (+0.73%) | 40,285,671 |
| 5 Jan 2017 | CNY | 4.16 | 4.32 | 4.04 | 4.1 | 4.1 | -0.07 (-1.68%) | 70,306,327 |
| 4 Jan 2017 | CNY | 3.99 | 4.25 | 3.96 | 4.17 | 4.17 | +0.18 (+4.51%) | 59,519,405 |
| 3 Jan 2017 | CNY | 3.84 | 4.06 | 3.84 | 3.99 | 3.99 | +0.15 (+3.91%) | 46,950,302 |
| 30 Dec 2016 | CNY | 3.82 | 3.9 | 3.76 | 3.84 | 3.84 | +0.01 (+0.26%) | 28,560,279 |
| 29 Dec 2016 | CNY | 3.9 | 4.02 | 3.79 | 3.83 | 3.83 | -0.1 (-2.54%) | 38,360,614 |
| 28 Dec 2016 | CNY | 3.87 | 4.07 | 3.82 | 3.93 | 3.93 | +0.05 (+1.29%) | 55,812,426 |
| 27 Dec 2016 | CNY | 3.92 | 3.96 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 39,588,107 |
| 26 Dec 2016 | CNY | 3.8 | 3.89 | 3.71 | 3.88 | 3.88 | +0.06 (+1.57%) | 56,405,729 |
| 23 Dec 2016 | CNY | 3.78 | 3.94 | 3.75 | 3.82 | 3.82 | +0.04 (+1.06%) | 74,664,501 |
| 22 Dec 2016 | CNY | 3.69 | 3.94 | 3.65 | 3.78 | 3.78 | +0.08 (+2.16%) | 55,816,555 |
| 21 Dec 2016 | CNY | 3.7 | 3.78 | 3.61 | 3.7 | 3.7 | -0.03 (-0.80%) | 45,455,355 |
| 20 Dec 2016 | CNY | 3.8 | 3.84 | 3.64 | 3.73 | 3.73 | -0.11 (-2.86%) | 63,628,634 |
| 19 Dec 2016 | CNY | 3.68 | 3.94 | 3.65 | 3.84 | 3.84 | +0.19 (+5.21%) | 109,262,934 |
| 16 Dec 2016 | CNY | 3.65 | 3.75 | 3.61 | 3.65 | 3.65 | -0.04 (-1.08%) | 64,208,078 |
| 15 Dec 2016 | CNY | 3.7 | 3.82 | 3.59 | 3.69 | 3.69 | -0.06 (-1.60%) | 124,955,246 |
| 14 Dec 2016 | CNY | 3.39 | 3.75 | 3.38 | 3.75 | 3.75 | +0.34 (+9.97%) | 205,438,502 |
| 13 Dec 2016 | CNY | 3.28 | 3.43 | 3.25 | 3.41 | 3.41 | +0.11 (+3.33%) | 28,463,498 |
| 12 Dec 2016 | CNY | 3.39 | 3.45 | 3.29 | 3.3 | 3.3 | -0.09 (-2.65%) | 33,377,334 |
| 9 Dec 2016 | CNY | 3.4 | 3.41 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 18,334,408 |
| 8 Dec 2016 | CNY | 3.35 | 3.45 | 3.35 | 3.4 | 3.4 | +0.04 (+1.19%) | 31,416,247 |
| 7 Dec 2016 | CNY | 3.35 | 3.36 | 3.29 | 3.36 | 3.36 | +0.02 (+0.60%) | 29,905,255 |
| 6 Dec 2016 | CNY | 3.38 | 3.41 | 3.31 | 3.34 | 3.34 | -0.05 (-1.47%) | 19,103,596 |
| 5 Dec 2016 | CNY | 3.36 | 3.4 | 3.34 | 3.39 | 3.39 | +0.02 (+0.59%) | 17,332,626 |
| 2 Dec 2016 | CNY | 3.44 | 3.45 | 3.35 | 3.37 | 3.37 | -0.06 (-1.75%) | 15,798,743 |
| 1 Dec 2016 | CNY | 3.41 | 3.46 | 3.4 | 3.43 | 3.43 | +0.04 (+1.18%) | 19,327,568 |
| 30 Nov 2016 | CNY | 3.5 | 3.51 | 3.33 | 3.39 | 3.39 | -0.11 (-3.14%) | 34,499,067 |
