| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | CNY | 8.2 | 8.36 | 8.13 | 8.29 | 8.29 | 0.0 (0.0%) | 10,016,620 |
| 2 Dec 2016 | CNY | 8.5 | 8.53 | 8.27 | 8.29 | 8.29 | -0.23 (-2.70%) | 20,081,547 |
| 1 Dec 2016 | CNY | 8.59 | 8.62 | 8.48 | 8.52 | 8.52 | -0.04 (-0.47%) | 16,392,000 |
| 30 Nov 2016 | CNY | 8.67 | 8.7 | 8.54 | 8.56 | 8.56 | -0.14 (-1.61%) | 19,468,509 |
| 29 Nov 2016 | CNY | 8.84 | 8.84 | 8.69 | 8.7 | 8.7 | -0.15 (-1.69%) | 17,965,550 |
| 28 Nov 2016 | CNY | 8.85 | 8.9 | 8.78 | 8.85 | 8.85 | +0.01 (+0.11%) | 12,937,894 |
| 25 Nov 2016 | CNY | 8.9 | 8.9 | 8.68 | 8.84 | 8.84 | -0.07 (-0.79%) | 18,063,471 |
| 24 Nov 2016 | CNY | 9.02 | 9.05 | 8.88 | 8.91 | 8.91 | -0.12 (-1.33%) | 23,030,924 |
| 23 Nov 2016 | CNY | 9.05 | 9.08 | 9 | 9.03 | 9.03 | -0.02 (-0.22%) | 15,790,857 |
| 22 Nov 2016 | CNY | 9.07 | 9.09 | 8.99 | 9.05 | 9.05 | +0.01 (+0.11%) | 18,142,555 |
| 21 Nov 2016 | CNY | 9.09 | 9.1 | 9.02 | 9.04 | 9.04 | -0.04 (-0.44%) | 13,866,038 |
| 18 Nov 2016 | CNY | 9.15 | 9.15 | 9.06 | 9.08 | 9.08 | -0.06 (-0.66%) | 14,953,500 |
| 17 Nov 2016 | CNY | 9.2 | 9.2 | 9.1 | 9.14 | 9.14 | -0.11 (-1.19%) | 19,845,564 |
| 16 Nov 2016 | CNY | 9.15 | 9.4 | 9.13 | 9.25 | 9.25 | +0.1 (+1.09%) | 32,091,912 |
| 15 Nov 2016 | CNY | 9.11 | 9.21 | 9.03 | 9.15 | 9.15 | +0.03 (+0.33%) | 19,094,558 |
| 14 Nov 2016 | CNY | 9.15 | 9.25 | 9.08 | 9.12 | 9.12 | -0.03 (-0.33%) | 19,924,331 |
| 11 Nov 2016 | CNY | 9.03 | 9.17 | 8.97 | 9.15 | 9.15 | +0.11 (+1.22%) | 22,202,964 |
| 10 Nov 2016 | CNY | 9.02 | 9.09 | 9 | 9.04 | 9.04 | +0.07 (+0.78%) | 17,377,988 |
| 9 Nov 2016 | CNY | 9.15 | 9.17 | 8.91 | 8.97 | 8.97 | -0.19 (-2.07%) | 24,372,774 |
| 8 Nov 2016 | CNY | 9.2 | 9.22 | 9.13 | 9.16 | 9.16 | +0.01 (+0.11%) | 14,099,990 |
| 7 Nov 2016 | CNY | 9.26 | 9.26 | 9.14 | 9.15 | 9.15 | -0.07 (-0.76%) | 13,730,396 |
| 4 Nov 2016 | CNY | 9.32 | 9.43 | 9.2 | 9.22 | 9.22 | -0.07 (-0.75%) | 19,489,306 |
| 3 Nov 2016 | CNY | 9.19 | 9.49 | 9.12 | 9.29 | 9.29 | +0.06 (+0.65%) | 32,134,181 |
| 2 Nov 2016 | CNY | 9.27 | 9.31 | 9.15 | 9.23 | 9.23 | -0.09 (-0.97%) | 23,184,245 |
| 1 Nov 2016 | CNY | 9.34 | 9.39 | 9.23 | 9.32 | 9.32 | -0.02 (-0.21%) | 19,833,707 |
| 31 Oct 2016 | CNY | 9.39 | 9.39 | 9.26 | 9.34 | 9.34 | -0.1 (-1.06%) | 20,035,638 |
| 28 Oct 2016 | CNY | 9.29 | 9.56 | 9.25 | 9.44 | 9.44 | +0.06 (+0.64%) | 31,233,705 |
| 27 Oct 2016 | CNY | 9.41 | 9.46 | 9.31 | 9.38 | 9.38 | -0.03 (-0.32%) | 15,920,762 |
| 26 Oct 2016 | CNY | 9.6 | 9.6 | 9.39 | 9.41 | 9.41 | -0.19 (-1.98%) | 25,602,101 |
| 25 Oct 2016 | CNY | 9.55 | 9.78 | 9.5 | 9.6 | 9.6 | +0.06 (+0.63%) | 33,027,478 |
