| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 6.17 | 6.29 | 5.9 | 6.19 | 6.19 | 0.0 (0.0%) | 59,069,023 |
| 7 Dec 2016 | CNY | 6 | 6.47 | 5.83 | 6.19 | 6.19 | +0.07 (+1.14%) | 86,559,676 |
| 6 Dec 2016 | CNY | 6.11 | 6.29 | 5.7 | 6.12 | 6.12 | -0.1 (-1.61%) | 78,424,301 |
| 5 Dec 2016 | CNY | 5.7 | 6.27 | 5.64 | 6.22 | 6.22 | +0.27 (+4.54%) | 68,853,811 |
| 2 Dec 2016 | CNY | 5.4 | 6 | 5.4 | 5.95 | 5.95 | +0.36 (+6.44%) | 73,397,720 |
| 1 Dec 2016 | CNY | 5.53 | 5.63 | 5.18 | 5.59 | 5.59 | +0.09 (+1.64%) | 77,360,996 |
| 30 Nov 2016 | CNY | 5.39 | 5.87 | 5.34 | 5.5 | 5.5 | -0.01 (-0.18%) | 114,231,591 |
| 29 Nov 2016 | CNY | 5.01 | 5.51 | 5 | 5.51 | 5.51 | +0.5 (+9.98%) | 125,057,640 |
| 28 Nov 2016 | CNY | 4.8 | 5.11 | 4.65 | 5.01 | 5.01 | +0.04 (+0.80%) | 76,142,847 |
| 25 Nov 2016 | CNY | 4.59 | 5.16 | 4.48 | 4.97 | 4.97 | +0.2 (+4.19%) | 149,260,275 |
| 24 Nov 2016 | CNY | 4.71 | 4.83 | 4.44 | 4.77 | 4.77 | 0.0 (0.0%) | 103,038,843 |
| 23 Nov 2016 | CNY | 4.8 | 5.01 | 4.61 | 4.77 | 4.77 | +0.22 (+4.84%) | 155,116,917 |
| 22 Nov 2016 | CNY | 4.33 | 4.55 | 4.2 | 4.55 | 4.55 | +0.41 (+9.90%) | 62,551,727 |
| 21 Nov 2016 | CNY | 3.73 | 4.14 | 3.72 | 4.14 | 4.14 | +0.38 (+10.11%) | 71,210,018 |
| 18 Nov 2016 | CNY | 3.76 | 3.8 | 3.72 | 3.76 | 3.76 | +0.01 (+0.27%) | 15,999,041 |
| 17 Nov 2016 | CNY | 3.74 | 3.75 | 3.69 | 3.75 | 3.75 | +0.01 (+0.27%) | 8,544,718 |
| 16 Nov 2016 | CNY | 3.75 | 3.77 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 13,070,089 |
| 15 Nov 2016 | CNY | 3.79 | 3.84 | 3.72 | 3.75 | 3.75 | -0.05 (-1.32%) | 18,727,704 |
| 14 Nov 2016 | CNY | 3.76 | 3.85 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 29,106,782 |
| 11 Nov 2016 | CNY | 3.74 | 3.82 | 3.74 | 3.8 | 3.8 | +0.05 (+1.33%) | 36,798,532 |
| 10 Nov 2016 | CNY | 3.7 | 3.79 | 3.7 | 3.75 | 3.75 | +0.06 (+1.63%) | 21,303,843 |
| 9 Nov 2016 | CNY | 3.71 | 3.73 | 3.61 | 3.69 | 3.69 | -0.03 (-0.81%) | 8,597,296 |
| 8 Nov 2016 | CNY | 3.69 | 3.73 | 3.67 | 3.72 | 3.72 | +0.04 (+1.09%) | 10,444,688 |
| 7 Nov 2016 | CNY | 3.63 | 3.69 | 3.62 | 3.68 | 3.68 | +0.04 (+1.10%) | 7,089,976 |
| 4 Nov 2016 | CNY | 3.67 | 3.69 | 3.63 | 3.64 | 3.64 | -0.03 (-0.82%) | 6,566,999 |
| 3 Nov 2016 | CNY | 3.65 | 3.69 | 3.63 | 3.67 | 3.67 | +0.01 (+0.27%) | 8,830,491 |
| 2 Nov 2016 | CNY | 3.68 | 3.71 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 5,895,349 |
| 1 Nov 2016 | CNY | 3.66 | 3.71 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 5,567,211 |
| 31 Oct 2016 | CNY | 3.7 | 3.71 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 8,752,150 |
| 28 Oct 2016 | CNY | 3.78 | 3.81 | 3.69 | 3.69 | 3.69 | -0.13 (-3.40%) | 16,234,454 |
