| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 7.36 | 7.53 | 7.3 | 7.33 | 7.33 | -0.05 (-0.68%) | 52,420,040 |
| 15 Dec 2016 | CNY | 7.4 | 7.45 | 7.22 | 7.38 | 7.38 | +0.02 (+0.27%) | 43,159,796 |
| 14 Dec 2016 | CNY | 7.26 | 7.49 | 7.18 | 7.36 | 7.36 | +0.09 (+1.24%) | 80,989,077 |
| 13 Dec 2016 | CNY | 6.9 | 7.31 | 6.7 | 7.27 | 7.27 | +0.29 (+4.15%) | 58,582,673 |
| 12 Dec 2016 | CNY | 7.4 | 7.48 | 6.85 | 6.98 | 6.98 | -0.19 (-2.65%) | 61,987,439 |
| 9 Dec 2016 | CNY | 7.03 | 7.19 | 6.99 | 7.17 | 7.17 | +0.06 (+0.84%) | 30,149,904 |
| 8 Dec 2016 | CNY | 7.2 | 7.21 | 7.1 | 7.11 | 7.11 | -0.13 (-1.80%) | 24,892,298 |
| 7 Dec 2016 | CNY | 7.07 | 7.25 | 7.04 | 7.24 | 7.24 | +0.2 (+2.84%) | 31,860,138 |
| 6 Dec 2016 | CNY | 7.22 | 7.26 | 7.03 | 7.04 | 7.04 | -0.18 (-2.49%) | 32,541,959 |
| 5 Dec 2016 | CNY | 7.14 | 7.35 | 7.1 | 7.22 | 7.22 | +0.01 (+0.14%) | 36,071,590 |
| 2 Dec 2016 | CNY | 7.34 | 7.36 | 7.05 | 7.21 | 7.21 | -0.16 (-2.17%) | 43,024,829 |
| 1 Dec 2016 | CNY | 7.29 | 7.41 | 7.24 | 7.37 | 7.37 | +0.08 (+1.10%) | 28,487,027 |
| 30 Nov 2016 | CNY | 7.38 | 7.43 | 7.17 | 7.29 | 7.29 | -0.29 (-3.83%) | 61,690,222 |
| 29 Nov 2016 | CNY | 7.72 | 7.76 | 7.54 | 7.58 | 7.58 | -0.29 (-3.68%) | 77,794,550 |
| 28 Nov 2016 | CNY | 7.32 | 7.92 | 7.22 | 7.87 | 7.87 | +0.53 (+7.22%) | 123,191,961 |
| 25 Nov 2016 | CNY | 7.4 | 7.44 | 7.15 | 7.34 | 7.34 | -0.09 (-1.21%) | 52,306,052 |
| 24 Nov 2016 | CNY | 7.59 | 7.64 | 7.39 | 7.43 | 7.43 | +0.03 (+0.41%) | 63,064,181 |
| 23 Nov 2016 | CNY | 7.54 | 7.68 | 7.36 | 7.4 | 7.4 | -0.17 (-2.25%) | 60,555,059 |
| 22 Nov 2016 | CNY | 7.87 | 7.97 | 7.46 | 7.57 | 7.57 | -0.1 (-1.30%) | 98,575,531 |
| 21 Nov 2016 | CNY | 7.28 | 7.68 | 7.28 | 7.67 | 7.67 | +0.54 (+7.57%) | 106,931,082 |
| 18 Nov 2016 | CNY | 7.28 | 7.3 | 7.08 | 7.13 | 7.13 | -0.21 (-2.86%) | 55,726,250 |
| 17 Nov 2016 | CNY | 7.38 | 7.59 | 7.32 | 7.34 | 7.34 | -0.18 (-2.39%) | 69,148,897 |
| 16 Nov 2016 | CNY | 7.19 | 7.72 | 7.1 | 7.52 | 7.52 | +0.36 (+5.03%) | 126,089,098 |
| 15 Nov 2016 | CNY | 7.15 | 7.42 | 7.04 | 7.16 | 7.16 | +0.01 (+0.14%) | 73,699,124 |
| 14 Nov 2016 | CNY | 6.99 | 7.4 | 6.96 | 7.15 | 7.15 | -0.17 (-2.32%) | 117,937,905 |
| 11 Nov 2016 | CNY | 6.95 | 7.6 | 6.85 | 7.32 | 7.32 | +0.4 (+5.78%) | 164,175,699 |
| 10 Nov 2016 | CNY | 6.67 | 7 | 6.61 | 6.92 | 6.92 | +0.37 (+5.65%) | 108,538,089 |
| 9 Nov 2016 | CNY | 6.71 | 6.79 | 6.43 | 6.55 | 6.55 | -0.16 (-2.38%) | 96,272,278 |
| 8 Nov 2016 | CNY | 6.37 | 6.9 | 6.36 | 6.71 | 6.71 | +0.38 (+6.00%) | 123,531,549 |
| 7 Nov 2016 | CNY | 6.18 | 6.39 | 6.16 | 6.33 | 6.33 | +0.17 (+2.76%) | 50,525,361 |
