| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | CNY | 4.6805 | 4.7456 | 4.6805 | 4.7396 | 4.7396 | +0.059 (+1.26%) | 16,381,110 |
| 30 Dec 2016 | CNY | 4.7041 | 4.7456 | 4.6627 | 4.6805 | 4.6805 | -0.024 (-0.50%) | 13,629,032 |
| 29 Dec 2016 | CNY | 4.6746 | 4.7692 | 4.6509 | 4.7041 | 4.7041 | +0.012 (+0.25%) | 18,595,423 |
| 28 Dec 2016 | CNY | 4.8107 | 4.8343 | 4.6568 | 4.6923 | 4.6923 | -0.077 (-1.61%) | 22,910,234 |
| 27 Dec 2016 | CNY | 4.7811 | 4.8225 | 4.7456 | 4.7692 | 4.7692 | -0.059 (-1.23%) | 21,418,160 |
| 26 Dec 2016 | CNY | 4.7692 | 4.8402 | 4.6272 | 4.8284 | 4.8284 | -0.112 (-2.27%) | 35,617,451 |
| 23 Dec 2016 | CNY | 5.0059 | 5.1775 | 4.9231 | 4.9408 | 4.9408 | +0.024 (+0.48%) | 58,607,187 |
| 22 Dec 2016 | CNY | 5.0651 | 5.1065 | 4.9112 | 4.9172 | 4.9172 | -0.237 (-4.59%) | 44,748,812 |
| 21 Dec 2016 | CNY | 5.0533 | 5.1834 | 5.0118 | 5.1539 | 5.1539 | +0.101 (+1.99%) | 41,744,722 |
| 20 Dec 2016 | CNY | 5.0592 | 5.1183 | 4.9941 | 5.0533 | 5.0533 | -0.083 (-1.61%) | 45,217,979 |
| 19 Dec 2016 | CNY | 4.8047 | 5.1657 | 4.7574 | 5.1361 | 5.1361 | +0.308 (+6.37%) | 68,191,758 |
| 16 Dec 2016 | CNY | 4.8935 | 4.8994 | 4.7929 | 4.8284 | 4.8284 | -0.083 (-1.69%) | 26,752,198 |
| 15 Dec 2016 | CNY | 4.8402 | 4.9941 | 4.8047 | 4.9112 | 4.9112 | +0.047 (+0.97%) | 37,822,617 |
| 14 Dec 2016 | CNY | 4.8521 | 4.9408 | 4.716 | 4.8639 | 4.8639 | -0.03 (-0.60%) | 37,849,042 |
| 13 Dec 2016 | CNY | 4.7692 | 4.9112 | 4.6509 | 4.8935 | 4.8935 | +0.047 (+0.98%) | 42,341,697 |
| 12 Dec 2016 | CNY | 5.142 | 5.2544 | 4.8047 | 4.8462 | 4.8462 | -0.296 (-5.75%) | 57,250,387 |
| 9 Dec 2016 | CNY | 5.1183 | 5.1657 | 4.9408 | 5.142 | 5.142 | -0.041 (-0.80%) | 68,091,658 |
| 8 Dec 2016 | CNY | 5.1775 | 5.3669 | 5.142 | 5.1834 | 5.1834 | +0.024 (+0.46%) | 109,795,215 |
| 7 Dec 2016 | CNY | 4.9053 | 5.1598 | 4.8402 | 5.1598 | 5.1598 | +0.468 (+9.96%) | 88,292,427 |
| 6 Dec 2016 | CNY | 4.6746 | 4.7396 | 4.6509 | 4.6923 | 4.6923 | -0.024 (-0.50%) | 18,465,947 |
| 5 Dec 2016 | CNY | 4.5621 | 4.7456 | 4.5621 | 4.716 | 4.716 | +0.035 (+0.76%) | 25,336,539 |
| 2 Dec 2016 | CNY | 4.7752 | 4.8284 | 4.6509 | 4.6805 | 4.6805 | -0.148 (-3.06%) | 32,237,267 |
| 1 Dec 2016 | CNY | 4.858 | 4.8757 | 4.7929 | 4.8284 | 4.8284 | 0.0 (0.0%) | 26,160,206 |
| 30 Nov 2016 | CNY | 5.0355 | 5.0414 | 4.7752 | 4.8284 | 4.8284 | -0.272 (-5.34%) | 61,788,140 |
| 29 Nov 2016 | CNY | 5.2367 | 5.2367 | 5.0769 | 5.1006 | 5.1006 | -0.207 (-3.90%) | 44,259,105 |
| 28 Nov 2016 | CNY | 5.2071 | 5.361 | 5.1183 | 5.3077 | 5.3077 | +0.13 (+2.51%) | 60,210,001 |
| 25 Nov 2016 | CNY | 5.2426 | 5.2544 | 4.9763 | 5.1775 | 5.1775 | -0.024 (-0.46%) | 43,515,730 |
| 24 Nov 2016 | CNY | 5.3432 | 5.3905 | 5.1716 | 5.2012 | 5.2012 | -0.018 (-0.34%) | 43,547,054 |
| 23 Nov 2016 | CNY | 5.3254 | 5.3254 | 5.1953 | 5.2189 | 5.2189 | -0.101 (-1.89%) | 41,697,483 |
| 22 Nov 2016 | CNY | 5.2249 | 5.361 | 5.1775 | 5.3195 | 5.3195 | +0.172 (+3.33%) | 70,856,961 |
