| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2016 | CNY | 7.89 | 7.95 | 7.87 | 7.89 | 7.89 | 0.0 (0.0%) | 2,776,556 |
| 5 Dec 2016 | CNY | 7.85 | 7.93 | 7.81 | 7.89 | 7.89 | -0.08 (-1.00%) | 4,301,400 |
| 2 Dec 2016 | CNY | 8.18 | 8.18 | 7.96 | 7.97 | 7.97 | -0.2 (-2.45%) | 6,672,100 |
| 1 Dec 2016 | CNY | 8.12 | 8.23 | 8.12 | 8.17 | 8.17 | +0.05 (+0.62%) | 4,961,742 |
| 30 Nov 2016 | CNY | 8.13 | 8.2 | 8.08 | 8.12 | 8.12 | -0.09 (-1.10%) | 4,812,779 |
| 29 Nov 2016 | CNY | 8.37 | 8.41 | 8.15 | 8.21 | 8.21 | -0.18 (-2.15%) | 11,198,928 |
| 28 Nov 2016 | CNY | 8.54 | 8.54 | 8.37 | 8.39 | 8.39 | -0.11 (-1.29%) | 9,976,623 |
| 25 Nov 2016 | CNY | 8.41 | 8.56 | 8.3 | 8.5 | 8.5 | +0.07 (+0.83%) | 14,950,580 |
| 24 Nov 2016 | CNY | 8.3 | 8.49 | 8.21 | 8.43 | 8.43 | +0.09 (+1.08%) | 16,677,517 |
| 23 Nov 2016 | CNY | 8.25 | 8.38 | 8.2 | 8.34 | 8.34 | +0.07 (+0.85%) | 10,412,686 |
| 22 Nov 2016 | CNY | 8.22 | 8.31 | 8.19 | 8.27 | 8.27 | +0.03 (+0.36%) | 5,662,882 |
| 21 Nov 2016 | CNY | 8.16 | 8.27 | 8.13 | 8.24 | 8.24 | +0.06 (+0.73%) | 6,017,299 |
| 18 Nov 2016 | CNY | 8.27 | 8.36 | 8.14 | 8.18 | 8.18 | -0.14 (-1.68%) | 9,084,177 |
| 17 Nov 2016 | CNY | 8.4 | 8.42 | 8.24 | 8.32 | 8.32 | -0.08 (-0.95%) | 11,326,261 |
| 16 Nov 2016 | CNY | 8.46 | 8.47 | 8.37 | 8.4 | 8.4 | -0.05 (-0.59%) | 8,889,989 |
| 15 Nov 2016 | CNY | 8.42 | 8.48 | 8.36 | 8.45 | 8.45 | +0.03 (+0.36%) | 10,011,072 |
| 14 Nov 2016 | CNY | 8.46 | 8.52 | 8.37 | 8.42 | 8.42 | -0.06 (-0.71%) | 12,869,242 |
| 11 Nov 2016 | CNY | 8.37 | 8.51 | 8.27 | 8.48 | 8.48 | +0.1 (+1.19%) | 18,621,000 |
| 10 Nov 2016 | CNY | 8.34 | 8.38 | 8.2 | 8.38 | 8.38 | +0.13 (+1.58%) | 11,590,690 |
| 9 Nov 2016 | CNY | 8.37 | 8.46 | 8.17 | 8.25 | 8.25 | -0.13 (-1.55%) | 14,079,721 |
| 8 Nov 2016 | CNY | 8.36 | 8.39 | 8.26 | 8.38 | 8.38 | +0.03 (+0.36%) | 11,751,321 |
| 7 Nov 2016 | CNY | 8.26 | 8.36 | 8.18 | 8.35 | 8.35 | +0.04 (+0.48%) | 14,417,399 |
| 4 Nov 2016 | CNY | 8.4 | 8.49 | 8.28 | 8.31 | 8.31 | -0.04 (-0.48%) | 14,440,764 |
| 3 Nov 2016 | CNY | 8.25 | 8.46 | 8.22 | 8.35 | 8.35 | +0.04 (+0.48%) | 18,788,442 |
| 2 Nov 2016 | CNY | 8.49 | 8.5 | 8.29 | 8.31 | 8.31 | -0.28 (-3.26%) | 21,475,221 |
| 1 Nov 2016 | CNY | 8.47 | 8.61 | 8.33 | 8.59 | 8.59 | +0.14 (+1.66%) | 26,705,769 |
| 31 Oct 2016 | CNY | 8.48 | 8.58 | 8.36 | 8.45 | 8.45 | -0.12 (-1.40%) | 23,019,708 |
| 28 Oct 2016 | CNY | 8.72 | 8.79 | 8.46 | 8.57 | 8.57 | -0.32 (-3.60%) | 40,578,198 |
| 27 Oct 2016 | CNY | 8.8 | 9.2 | 8.71 | 8.89 | 8.89 | +0.2 (+2.30%) | 67,115,377 |
| 26 Oct 2016 | CNY | 8.45 | 8.69 | 8.18 | 8.69 | 8.69 | +0.79 (+10%) | 29,226,683 |
