| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 5.39 | 5.46 | 5.38 | 5.44 | 5.44 | +0.02 (+0.37%) | 30,805,500 |
| 15 Dec 2016 | CNY | 5.38 | 5.49 | 5.36 | 5.42 | 5.42 | +0.02 (+0.37%) | 44,136,865 |
| 14 Dec 2016 | CNY | 5.46 | 5.51 | 5.36 | 5.4 | 5.4 | -0.12 (-2.17%) | 54,081,025 |
| 13 Dec 2016 | CNY | 5.42 | 5.58 | 5.4 | 5.52 | 5.52 | +0.04 (+0.73%) | 55,288,520 |
| 12 Dec 2016 | CNY | 5.86 | 5.89 | 5.46 | 5.48 | 5.48 | -0.38 (-6.48%) | 93,492,978 |
| 9 Dec 2016 | CNY | 5.92 | 5.94 | 5.82 | 5.86 | 5.86 | -0.06 (-1.01%) | 74,609,063 |
| 8 Dec 2016 | CNY | 6.02 | 6.07 | 5.91 | 5.92 | 5.92 | -0.1 (-1.66%) | 66,488,494 |
| 7 Dec 2016 | CNY | 5.92 | 6.04 | 5.88 | 6.02 | 6.02 | +0.07 (+1.18%) | 76,352,309 |
| 6 Dec 2016 | CNY | 5.94 | 6.15 | 5.91 | 5.95 | 5.95 | -0.04 (-0.67%) | 77,830,472 |
| 5 Dec 2016 | CNY | 5.9 | 6.27 | 5.86 | 5.99 | 5.99 | -0.13 (-2.12%) | 122,562,422 |
| 2 Dec 2016 | CNY | 6.21 | 6.37 | 6.11 | 6.12 | 6.12 | -0.15 (-2.39%) | 131,236,250 |
| 1 Dec 2016 | CNY | 6.12 | 6.44 | 6.11 | 6.27 | 6.27 | +0.13 (+2.12%) | 189,553,968 |
| 30 Nov 2016 | CNY | 6.18 | 6.25 | 6.08 | 6.14 | 6.14 | -0.13 (-2.07%) | 148,767,441 |
| 29 Nov 2016 | CNY | 5.98 | 6.49 | 5.91 | 6.27 | 6.27 | +0.29 (+4.85%) | 298,359,976 |
| 28 Nov 2016 | CNY | 5.91 | 6.04 | 5.89 | 5.98 | 5.98 | +0.07 (+1.18%) | 89,065,497 |
| 25 Nov 2016 | CNY | 5.91 | 5.93 | 5.72 | 5.91 | 5.91 | -0.01 (-0.17%) | 61,674,059 |
| 24 Nov 2016 | CNY | 5.98 | 6.03 | 5.88 | 5.92 | 5.92 | -0.12 (-1.99%) | 79,024,593 |
| 23 Nov 2016 | CNY | 5.96 | 6.26 | 5.93 | 6.04 | 6.04 | +0.07 (+1.17%) | 137,634,920 |
| 22 Nov 2016 | CNY | 5.93 | 6.05 | 5.9 | 5.97 | 5.97 | +0.03 (+0.51%) | 78,158,781 |
| 21 Nov 2016 | CNY | 5.82 | 6.08 | 5.81 | 5.94 | 5.94 | +0.06 (+1.02%) | 94,451,346 |
| 18 Nov 2016 | CNY | 6.02 | 6.04 | 5.82 | 5.88 | 5.88 | -0.17 (-2.81%) | 81,560,296 |
| 17 Nov 2016 | CNY | 5.87 | 6.09 | 5.87 | 6.05 | 6.05 | +0.2 (+3.42%) | 125,176,623 |
| 16 Nov 2016 | CNY | 5.96 | 5.97 | 5.83 | 5.85 | 5.85 | -0.06 (-1.02%) | 49,014,011 |
| 15 Nov 2016 | CNY | 5.9 | 5.99 | 5.87 | 5.91 | 5.91 | -0.03 (-0.51%) | 72,912,055 |
| 14 Nov 2016 | CNY | 5.77 | 6.05 | 5.72 | 5.94 | 5.94 | +0.16 (+2.77%) | 127,999,881 |
| 11 Nov 2016 | CNY | 5.65 | 5.84 | 5.6 | 5.78 | 5.78 | +0.13 (+2.30%) | 109,610,433 |
| 10 Nov 2016 | CNY | 5.6 | 5.69 | 5.6 | 5.65 | 5.65 | +0.1 (+1.80%) | 60,715,011 |
| 9 Nov 2016 | CNY | 5.66 | 5.66 | 5.5 | 5.55 | 5.55 | -0.1 (-1.77%) | 59,027,706 |
| 8 Nov 2016 | CNY | 5.64 | 5.72 | 5.62 | 5.65 | 5.65 | +0.05 (+0.89%) | 45,965,027 |
| 7 Nov 2016 | CNY | 5.6 | 5.63 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 31,698,901 |
