| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 7.19 | 7.3 | 7.15 | 7.24 | 7.24 | +0.03 (+0.42%) | 3,294,492 |
| 14 Dec 2016 | CNY | 7.28 | 7.28 | 7.16 | 7.21 | 7.21 | -0.08 (-1.10%) | 4,588,753 |
| 13 Dec 2016 | CNY | 7.34 | 7.36 | 7.11 | 7.29 | 7.29 | -0.08 (-1.09%) | 5,764,560 |
| 12 Dec 2016 | CNY | 7.81 | 7.82 | 7.34 | 7.37 | 7.37 | -0.44 (-5.63%) | 7,705,459 |
| 9 Dec 2016 | CNY | 7.8 | 7.81 | 7.72 | 7.81 | 7.81 | +0.03 (+0.39%) | 3,057,888 |
| 8 Dec 2016 | CNY | 7.8 | 7.82 | 7.74 | 7.78 | 7.78 | +0.01 (+0.13%) | 2,982,930 |
| 7 Dec 2016 | CNY | 7.68 | 7.79 | 7.67 | 7.77 | 7.77 | +0.06 (+0.78%) | 3,330,584 |
| 6 Dec 2016 | CNY | 7.65 | 7.74 | 7.65 | 7.71 | 7.71 | +0.08 (+1.05%) | 3,596,166 |
| 5 Dec 2016 | CNY | 7.58 | 7.7 | 7.57 | 7.63 | 7.63 | -0.02 (-0.26%) | 4,292,172 |
| 2 Dec 2016 | CNY | 7.89 | 7.91 | 7.63 | 7.65 | 7.65 | -0.23 (-2.92%) | 5,912,988 |
| 1 Dec 2016 | CNY | 7.85 | 7.93 | 7.8 | 7.88 | 7.88 | +0.05 (+0.64%) | 5,806,650 |
| 30 Nov 2016 | CNY | 7.81 | 7.84 | 7.74 | 7.83 | 7.83 | +0.02 (+0.26%) | 6,717,850 |
| 29 Nov 2016 | CNY | 7.94 | 7.94 | 7.79 | 7.81 | 7.81 | -0.11 (-1.39%) | 4,767,965 |
| 28 Nov 2016 | CNY | 7.93 | 7.97 | 7.87 | 7.92 | 7.92 | 0.0 (0.0%) | 4,603,618 |
| 25 Nov 2016 | CNY | 7.94 | 7.98 | 7.71 | 7.92 | 7.92 | -0.03 (-0.38%) | 7,027,068 |
| 24 Nov 2016 | CNY | 8.06 | 8.11 | 7.9 | 7.95 | 7.95 | -0.1 (-1.24%) | 8,909,951 |
| 23 Nov 2016 | CNY | 8.22 | 8.24 | 7.97 | 8.05 | 8.05 | -0.17 (-2.07%) | 7,065,321 |
| 22 Nov 2016 | CNY | 8.11 | 8.24 | 8.08 | 8.22 | 8.22 | +0.1 (+1.23%) | 7,396,686 |
| 21 Nov 2016 | CNY | 8.08 | 8.13 | 8.01 | 8.12 | 8.12 | +0.04 (+0.50%) | 6,404,965 |
| 18 Nov 2016 | CNY | 8.05 | 8.09 | 7.99 | 8.08 | 8.08 | +0.03 (+0.37%) | 6,905,388 |
| 17 Nov 2016 | CNY | 8.15 | 8.15 | 8.04 | 8.05 | 8.05 | -0.1 (-1.23%) | 4,761,269 |
| 16 Nov 2016 | CNY | 8.12 | 8.16 | 8.07 | 8.15 | 8.15 | +0.03 (+0.37%) | 5,577,769 |
| 15 Nov 2016 | CNY | 8.17 | 8.17 | 8.07 | 8.12 | 8.12 | -0.05 (-0.61%) | 5,148,918 |
| 14 Nov 2016 | CNY | 8.16 | 8.23 | 8.1 | 8.17 | 8.17 | 0.0 (0.0%) | 8,414,037 |
| 11 Nov 2016 | CNY | 8.13 | 8.25 | 8.09 | 8.17 | 8.17 | +0.03 (+0.37%) | 8,198,520 |
| 10 Nov 2016 | CNY | 7.94 | 8.24 | 7.94 | 8.14 | 8.14 | +0.23 (+2.91%) | 12,935,449 |
| 9 Nov 2016 | CNY | 8.01 | 8.07 | 7.8 | 7.91 | 7.91 | -0.13 (-1.62%) | 8,851,115 |
| 8 Nov 2016 | CNY | 7.96 | 8.11 | 7.95 | 8.04 | 8.04 | +0.12 (+1.52%) | 7,864,585 |
| 7 Nov 2016 | CNY | 7.9 | 8.08 | 7.88 | 7.92 | 7.92 | +0.02 (+0.25%) | 9,914,523 |
| 4 Nov 2016 | CNY | 7.88 | 7.92 | 7.83 | 7.9 | 7.9 | +0.02 (+0.25%) | 5,757,114 |
