| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | CNY | 4.2491 | 4.2491 | 4.1726 | 4.1854 | 4.1854 | -0.076 (-1.79%) | 11,418,488 |
| 2 Dec 2016 | CNY | 4.3574 | 4.3829 | 4.2363 | 4.2618 | 4.2618 | -0.108 (-2.48%) | 14,831,357 |
| 1 Dec 2016 | CNY | 4.3765 | 4.4147 | 4.3383 | 4.3701 | 4.3701 | -0.006 (-0.15%) | 11,554,039 |
| 30 Nov 2016 | CNY | 4.3829 | 4.4275 | 4.3319 | 4.3765 | 4.3765 | -0.006 (-0.15%) | 14,007,656 |
| 29 Nov 2016 | CNY | 4.5103 | 4.5103 | 4.3701 | 4.3829 | 4.3829 | -0.108 (-2.41%) | 18,211,566 |
| 28 Nov 2016 | CNY | 4.4275 | 4.5039 | 4.3701 | 4.4912 | 4.4912 | +0.089 (+2.03%) | 20,382,282 |
| 25 Nov 2016 | CNY | 4.4338 | 4.4593 | 4.2809 | 4.402 | 4.402 | -0.032 (-0.72%) | 16,852,647 |
| 24 Nov 2016 | CNY | 4.5039 | 4.5294 | 4.4275 | 4.4338 | 4.4338 | -0.07 (-1.56%) | 18,424,215 |
| 23 Nov 2016 | CNY | 4.5549 | 4.5676 | 4.4848 | 4.5039 | 4.5039 | -0.038 (-0.84%) | 19,321,504 |
| 22 Nov 2016 | CNY | 4.5166 | 4.5485 | 4.4784 | 4.5421 | 4.5421 | +0.038 (+0.85%) | 18,364,433 |
| 21 Nov 2016 | CNY | 4.4912 | 4.574 | 4.4593 | 4.5039 | 4.5039 | -0.013 (-0.28%) | 16,297,540 |
| 18 Nov 2016 | CNY | 4.6186 | 4.6504 | 4.4721 | 4.5166 | 4.5166 | -0.14 (-3.01%) | 34,307,167 |
| 17 Nov 2016 | CNY | 4.5358 | 4.7014 | 4.5166 | 4.6568 | 4.6568 | +0.134 (+2.96%) | 60,115,799 |
| 16 Nov 2016 | CNY | 4.5358 | 4.5485 | 4.4721 | 4.523 | 4.523 | +0.006 (+0.14%) | 19,740,096 |
| 15 Nov 2016 | CNY | 4.574 | 4.5867 | 4.4975 | 4.5166 | 4.5166 | 0.0 (0.0%) | 21,469,933 |
| 14 Nov 2016 | CNY | 4.4784 | 4.5676 | 4.4593 | 4.5166 | 4.5166 | +0.038 (+0.85%) | 29,348,565 |
| 11 Nov 2016 | CNY | 4.4147 | 4.5103 | 4.3638 | 4.4784 | 4.4784 | +0.089 (+2.03%) | 28,717,336 |
| 10 Nov 2016 | CNY | 4.3638 | 4.4084 | 4.3446 | 4.3892 | 4.3892 | +0.064 (+1.47%) | 16,814,187 |
| 9 Nov 2016 | CNY | 4.3765 | 4.3765 | 4.2618 | 4.3255 | 4.3255 | -0.045 (-1.02%) | 14,936,602 |
| 8 Nov 2016 | CNY | 4.4084 | 4.4402 | 4.3574 | 4.3701 | 4.3701 | -0.013 (-0.29%) | 13,779,730 |
| 7 Nov 2016 | CNY | 4.3319 | 4.3892 | 4.3064 | 4.3829 | 4.3829 | +0.051 (+1.18%) | 13,207,009 |
| 4 Nov 2016 | CNY | 4.3064 | 4.3892 | 4.3001 | 4.3319 | 4.3319 | -0.013 (-0.29%) | 12,582,382 |
| 3 Nov 2016 | CNY | 4.2809 | 4.4147 | 4.2682 | 4.3446 | 4.3446 | +0.032 (+0.74%) | 19,796,431 |
| 2 Nov 2016 | CNY | 4.3956 | 4.3956 | 4.3064 | 4.3128 | 4.3128 | -0.108 (-2.45%) | 18,558,675 |
| 1 Nov 2016 | CNY | 4.3064 | 4.4466 | 4.3064 | 4.4211 | 4.4211 | +0.096 (+2.21%) | 21,818,423 |
| 31 Oct 2016 | CNY | 4.3765 | 4.3765 | 4.2618 | 4.3255 | 4.3255 | -0.172 (-3.82%) | 23,569,361 |
| 28 Oct 2016 | CNY | 4.5358 | 4.6504 | 4.4912 | 4.4975 | 4.4975 | +0.07 (+1.58%) | 45,323,518 |
| 27 Oct 2016 | CNY | 4.3829 | 4.4338 | 4.3701 | 4.4275 | 4.4275 | +0.045 (+1.02%) | 19,484,983 |
| 26 Oct 2016 | CNY | 4.4975 | 4.4975 | 4.3383 | 4.3829 | 4.3829 | -0.115 (-2.55%) | 27,446,061 |
| 25 Oct 2016 | CNY | 4.4975 | 4.5103 | 4.4721 | 4.4975 | 4.4975 | +0.006 (+0.14%) | 16,701,463 |
