| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 4.74 | 4.78 | 4.73 | 4.76 | 4.76 | +0.02 (+0.42%) | 7,512,552 |
| 6 Dec 2016 | CNY | 4.78 | 4.8 | 4.73 | 4.74 | 4.74 | -0.02 (-0.42%) | 7,110,336 |
| 5 Dec 2016 | CNY | 4.81 | 4.84 | 4.72 | 4.76 | 4.76 | -0.11 (-2.26%) | 16,215,947 |
| 2 Dec 2016 | CNY | 5 | 5.06 | 4.87 | 4.87 | 4.87 | -0.16 (-3.18%) | 25,433,823 |
| 1 Dec 2016 | CNY | 4.9 | 5.04 | 4.88 | 5.03 | 5.03 | +0.14 (+2.86%) | 35,428,302 |
| 30 Nov 2016 | CNY | 4.86 | 4.92 | 4.85 | 4.89 | 4.89 | +0.01 (+0.20%) | 21,624,875 |
| 29 Nov 2016 | CNY | 4.87 | 4.95 | 4.86 | 4.88 | 4.88 | -0.01 (-0.20%) | 25,489,979 |
| 28 Nov 2016 | CNY | 4.87 | 4.94 | 4.84 | 4.89 | 4.89 | +0.02 (+0.41%) | 25,952,429 |
| 25 Nov 2016 | CNY | 4.79 | 4.89 | 4.77 | 4.87 | 4.87 | +0.05 (+1.04%) | 27,649,738 |
| 24 Nov 2016 | CNY | 4.82 | 4.88 | 4.74 | 4.82 | 4.82 | -0.03 (-0.62%) | 26,427,587 |
| 23 Nov 2016 | CNY | 4.79 | 5.05 | 4.77 | 4.85 | 4.85 | +0.06 (+1.25%) | 40,217,765 |
| 22 Nov 2016 | CNY | 4.78 | 4.79 | 4.75 | 4.79 | 4.79 | +0.02 (+0.42%) | 13,190,543 |
| 21 Nov 2016 | CNY | 4.74 | 4.78 | 4.73 | 4.77 | 4.77 | 0.0 (0.0%) | 16,419,421 |
| 18 Nov 2016 | CNY | 4.82 | 4.84 | 4.76 | 4.77 | 4.77 | -0.04 (-0.83%) | 14,231,846 |
| 17 Nov 2016 | CNY | 4.78 | 4.84 | 4.75 | 4.81 | 4.81 | +0.02 (+0.42%) | 16,726,018 |
| 16 Nov 2016 | CNY | 4.77 | 4.79 | 4.75 | 4.79 | 4.79 | 0.0 (0.0%) | 10,257,307 |
| 15 Nov 2016 | CNY | 4.74 | 4.82 | 4.73 | 4.79 | 4.79 | +0.04 (+0.84%) | 19,886,179 |
| 14 Nov 2016 | CNY | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | +0.01 (+0.21%) | 16,785,067 |
| 11 Nov 2016 | CNY | 4.74 | 4.74 | 4.69 | 4.74 | 4.74 | +0.01 (+0.21%) | 14,561,824 |
| 10 Nov 2016 | CNY | 4.69 | 4.76 | 4.69 | 4.73 | 4.73 | +0.05 (+1.07%) | 13,158,381 |
| 9 Nov 2016 | CNY | 4.68 | 4.71 | 4.62 | 4.68 | 4.68 | 0.0 (0.0%) | 16,140,257 |
| 8 Nov 2016 | CNY | 4.68 | 4.69 | 4.61 | 4.68 | 4.68 | +0.02 (+0.43%) | 13,176,488 |
| 7 Nov 2016 | CNY | 4.69 | 4.7 | 4.63 | 4.66 | 4.66 | -0.02 (-0.43%) | 9,056,740 |
| 4 Nov 2016 | CNY | 4.71 | 4.71 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 10,667,408 |
| 3 Nov 2016 | CNY | 4.66 | 4.73 | 4.65 | 4.71 | 4.71 | +0.02 (+0.43%) | 14,303,961 |
| 2 Nov 2016 | CNY | 4.76 | 4.76 | 4.69 | 4.69 | 4.69 | -0.08 (-1.68%) | 15,112,873 |
| 1 Nov 2016 | CNY | 4.75 | 4.77 | 4.71 | 4.77 | 4.77 | +0.04 (+0.85%) | 15,723,972 |
| 31 Oct 2016 | CNY | 4.74 | 4.75 | 4.7 | 4.73 | 4.73 | -0.03 (-0.63%) | 10,379,536 |
| 28 Oct 2016 | CNY | 4.78 | 4.81 | 4.75 | 4.76 | 4.76 | -0.04 (-0.83%) | 11,859,769 |
| 27 Oct 2016 | CNY | 4.82 | 4.83 | 4.76 | 4.8 | 4.8 | -0.02 (-0.41%) | 10,362,368 |
