| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | CNY | 5.96 | 5.96 | 5.86 | 5.94 | 5.94 | -0.01 (-0.17%) | 4,747,994 |
| 21 Dec 2016 | CNY | 5.84 | 6 | 5.84 | 5.95 | 5.95 | +0.07 (+1.19%) | 7,188,791 |
| 20 Dec 2016 | CNY | 5.86 | 6.01 | 5.82 | 5.88 | 5.88 | -0.02 (-0.34%) | 7,039,183 |
| 19 Dec 2016 | CNY | 5.8 | 6.07 | 5.78 | 5.9 | 5.9 | +0.06 (+1.03%) | 12,608,131 |
| 16 Dec 2016 | CNY | 5.5 | 5.96 | 5.5 | 5.84 | 5.84 | +0.31 (+5.61%) | 17,759,370 |
| 15 Dec 2016 | CNY | 5.46 | 5.54 | 5.43 | 5.53 | 5.53 | +0.07 (+1.28%) | 4,955,880 |
| 14 Dec 2016 | CNY | 5.5 | 5.54 | 5.42 | 5.46 | 5.46 | -0.06 (-1.09%) | 4,066,583 |
| 13 Dec 2016 | CNY | 5.5 | 5.54 | 5.39 | 5.52 | 5.52 | +0.02 (+0.36%) | 6,074,972 |
| 12 Dec 2016 | CNY | 5.83 | 5.86 | 5.41 | 5.5 | 5.5 | -0.35 (-5.98%) | 11,321,535 |
| 9 Dec 2016 | CNY | 5.81 | 5.85 | 5.79 | 5.85 | 5.85 | +0.04 (+0.69%) | 4,278,631 |
| 8 Dec 2016 | CNY | 5.82 | 5.89 | 5.79 | 5.81 | 5.81 | -0.02 (-0.34%) | 4,838,309 |
| 7 Dec 2016 | CNY | 5.8 | 5.85 | 5.77 | 5.83 | 5.83 | +0.04 (+0.69%) | 6,219,205 |
| 6 Dec 2016 | CNY | 5.77 | 5.84 | 5.76 | 5.79 | 5.79 | +0.04 (+0.70%) | 5,065,037 |
| 5 Dec 2016 | CNY | 5.75 | 5.82 | 5.72 | 5.75 | 5.75 | -0.1 (-1.71%) | 7,041,885 |
| 2 Dec 2016 | CNY | 6.05 | 6.06 | 5.84 | 5.85 | 5.85 | -0.18 (-2.99%) | 10,508,014 |
| 1 Dec 2016 | CNY | 6.02 | 6.07 | 5.96 | 6.03 | 6.03 | +0.02 (+0.33%) | 8,380,555 |
| 30 Nov 2016 | CNY | 5.98 | 6.08 | 5.96 | 6.01 | 6.01 | +0.04 (+0.67%) | 10,510,354 |
| 29 Nov 2016 | CNY | 6.16 | 6.18 | 5.96 | 5.97 | 5.97 | -0.23 (-3.71%) | 16,657,640 |
| 28 Nov 2016 | CNY | 6.29 | 6.32 | 6.15 | 6.2 | 6.2 | -0.08 (-1.27%) | 15,962,693 |
| 25 Nov 2016 | CNY | 6 | 6.48 | 5.91 | 6.28 | 6.28 | +0.29 (+4.84%) | 27,024,099 |
| 24 Nov 2016 | CNY | 6.02 | 6.14 | 5.93 | 5.99 | 5.99 | +0.01 (+0.17%) | 13,184,426 |
| 23 Nov 2016 | CNY | 5.99 | 6.15 | 5.94 | 5.98 | 5.98 | -0.01 (-0.17%) | 16,187,542 |
| 22 Nov 2016 | CNY | 5.86 | 6.05 | 5.83 | 5.99 | 5.99 | +0.13 (+2.22%) | 15,235,348 |
| 21 Nov 2016 | CNY | 5.82 | 5.93 | 5.81 | 5.86 | 5.86 | +0.01 (+0.17%) | 7,772,544 |
| 18 Nov 2016 | CNY | 5.92 | 5.94 | 5.83 | 5.85 | 5.85 | -0.07 (-1.18%) | 8,458,542 |
| 17 Nov 2016 | CNY | 5.88 | 5.96 | 5.83 | 5.92 | 5.92 | +0.05 (+0.85%) | 10,100,512 |
| 16 Nov 2016 | CNY | 5.87 | 5.89 | 5.85 | 5.87 | 5.87 | +0.01 (+0.17%) | 6,099,799 |
| 15 Nov 2016 | CNY | 5.89 | 5.9 | 5.83 | 5.86 | 5.86 | -0.05 (-0.85%) | 8,591,083 |
| 14 Nov 2016 | CNY | 5.88 | 5.92 | 5.85 | 5.91 | 5.91 | +0.01 (+0.17%) | 11,159,782 |
| 11 Nov 2016 | CNY | 5.88 | 5.92 | 5.83 | 5.9 | 5.9 | +0.02 (+0.34%) | 11,760,542 |
