| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | CNY | 7.77 | 7.81 | 7.73 | 7.74 | 7.74 | -0.03 (-0.39%) | 3,320,100 |
| 27 Dec 2016 | CNY | 7.76 | 7.81 | 7.73 | 7.77 | 7.77 | -0.02 (-0.26%) | 3,390,524 |
| 26 Dec 2016 | CNY | 7.69 | 7.8 | 7.6 | 7.79 | 7.79 | +0.09 (+1.17%) | 5,232,255 |
| 23 Dec 2016 | CNY | 7.75 | 7.77 | 7.69 | 7.7 | 7.7 | -0.09 (-1.16%) | 4,406,638 |
| 22 Dec 2016 | CNY | 7.73 | 7.8 | 7.69 | 7.79 | 7.79 | +0.06 (+0.78%) | 5,552,732 |
| 21 Dec 2016 | CNY | 7.69 | 7.74 | 7.69 | 7.73 | 7.73 | +0.05 (+0.65%) | 4,035,166 |
| 20 Dec 2016 | CNY | 7.73 | 7.74 | 7.67 | 7.68 | 7.68 | -0.08 (-1.03%) | 4,275,511 |
| 19 Dec 2016 | CNY | 7.82 | 7.82 | 7.67 | 7.76 | 7.76 | -0.06 (-0.77%) | 6,859,796 |
| 16 Dec 2016 | CNY | 7.78 | 7.86 | 7.72 | 7.82 | 7.82 | +0.05 (+0.64%) | 5,094,957 |
| 15 Dec 2016 | CNY | 7.65 | 7.8 | 7.61 | 7.77 | 7.77 | +0.1 (+1.30%) | 8,352,872 |
| 14 Dec 2016 | CNY | 7.67 | 7.71 | 7.56 | 7.67 | 7.67 | -0.08 (-1.03%) | 7,895,638 |
| 13 Dec 2016 | CNY | 7.72 | 7.79 | 7.43 | 7.75 | 7.75 | +0.07 (+0.91%) | 13,344,470 |
| 12 Dec 2016 | CNY | 8.22 | 8.26 | 7.65 | 7.68 | 7.68 | -0.51 (-6.23%) | 16,442,440 |
| 9 Dec 2016 | CNY | 8.23 | 8.26 | 8.17 | 8.19 | 8.19 | -0.06 (-0.73%) | 6,027,439 |
| 8 Dec 2016 | CNY | 8.33 | 8.36 | 8.22 | 8.25 | 8.25 | -0.04 (-0.48%) | 7,446,584 |
| 7 Dec 2016 | CNY | 8.19 | 8.32 | 8.14 | 8.29 | 8.29 | +0.1 (+1.22%) | 9,543,733 |
| 6 Dec 2016 | CNY | 8.22 | 8.28 | 8.12 | 8.19 | 8.19 | -0.03 (-0.36%) | 9,504,419 |
| 5 Dec 2016 | CNY | 8.44 | 8.44 | 8.12 | 8.22 | 8.22 | -0.29 (-3.41%) | 22,732,559 |
| 2 Dec 2016 | CNY | 8.65 | 8.75 | 8.46 | 8.51 | 8.51 | -0.11 (-1.28%) | 18,530,918 |
| 1 Dec 2016 | CNY | 8.78 | 8.79 | 8.6 | 8.62 | 8.62 | -0.15 (-1.71%) | 22,526,908 |
| 30 Nov 2016 | CNY | 8.45 | 8.98 | 8.44 | 8.77 | 8.77 | +0.38 (+4.53%) | 43,326,224 |
| 29 Nov 2016 | CNY | 8.45 | 8.45 | 8.38 | 8.39 | 8.39 | -0.06 (-0.71%) | 10,487,457 |
| 28 Nov 2016 | CNY | 8.51 | 8.52 | 8.44 | 8.45 | 8.45 | -0.04 (-0.47%) | 9,026,505 |
| 25 Nov 2016 | CNY | 8.51 | 8.51 | 8.38 | 8.49 | 8.49 | -0.01 (-0.12%) | 8,447,108 |
| 24 Nov 2016 | CNY | 8.47 | 8.51 | 8.41 | 8.5 | 8.5 | +0.04 (+0.47%) | 9,451,001 |
| 23 Nov 2016 | CNY | 8.51 | 8.51 | 8.44 | 8.46 | 8.46 | -0.05 (-0.59%) | 10,569,613 |
| 22 Nov 2016 | CNY | 8.46 | 8.51 | 8.43 | 8.51 | 8.51 | +0.06 (+0.71%) | 10,617,798 |
| 21 Nov 2016 | CNY | 8.46 | 8.51 | 8.4 | 8.45 | 8.45 | -0.03 (-0.35%) | 9,715,956 |
| 18 Nov 2016 | CNY | 8.51 | 8.54 | 8.45 | 8.48 | 8.48 | -0.1 (-1.17%) | 13,538,207 |
| 17 Nov 2016 | CNY | 8.64 | 8.64 | 8.53 | 8.58 | 8.58 | -0.05 (-0.58%) | 8,751,695 |
