| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 7.59 | 7.68 | 7.56 | 7.66 | 7.66 | +0.07 (+0.92%) | 9,238,842 |
| 17 Mar 2017 | CNY | 7.68 | 7.7 | 7.57 | 7.59 | 7.59 | -0.05 (-0.65%) | 9,681,246 |
| 16 Mar 2017 | CNY | 7.57 | 7.7 | 7.55 | 7.64 | 7.64 | +0.08 (+1.06%) | 15,003,991 |
| 15 Mar 2017 | CNY | 7.51 | 7.63 | 7.38 | 7.56 | 7.56 | +0.05 (+0.67%) | 13,310,184 |
| 14 Mar 2017 | CNY | 7.42 | 7.51 | 7.39 | 7.51 | 7.51 | +0.07 (+0.94%) | 8,893,118 |
| 13 Mar 2017 | CNY | 7.45 | 7.47 | 7.36 | 7.44 | 7.44 | +0.04 (+0.54%) | 6,172,460 |
| 10 Mar 2017 | CNY | 7.28 | 7.42 | 7.28 | 7.4 | 7.4 | +0.08 (+1.09%) | 7,760,367 |
| 9 Mar 2017 | CNY | 7.48 | 7.48 | 7.28 | 7.32 | 7.32 | -0.16 (-2.14%) | 10,976,467 |
| 8 Mar 2017 | CNY | 7.5 | 7.55 | 7.45 | 7.48 | 7.48 | -0.02 (-0.27%) | 8,451,211 |
| 7 Mar 2017 | CNY | 7.59 | 7.62 | 7.45 | 7.5 | 7.5 | -0.07 (-0.92%) | 10,385,144 |
| 6 Mar 2017 | CNY | 7.57 | 7.7 | 7.52 | 7.57 | 7.57 | +0.01 (+0.13%) | 11,740,908 |
| 3 Mar 2017 | CNY | 7.58 | 7.58 | 7.45 | 7.56 | 7.56 | -0.02 (-0.26%) | 7,885,542 |
| 2 Mar 2017 | CNY | 7.66 | 7.78 | 7.54 | 7.58 | 7.58 | -0.1 (-1.30%) | 15,004,700 |
| 1 Mar 2017 | CNY | 7.73 | 7.73 | 7.62 | 7.68 | 7.68 | -0.02 (-0.26%) | 11,430,763 |
| 28 Feb 2017 | CNY | 7.65 | 7.73 | 7.55 | 7.7 | 7.7 | +0.04 (+0.52%) | 13,140,237 |
| 27 Feb 2017 | CNY | 7.6 | 7.8 | 7.56 | 7.66 | 7.66 | +0.07 (+0.92%) | 27,983,112 |
| 24 Feb 2017 | CNY | 7.3 | 7.64 | 7.28 | 7.59 | 7.59 | +0.31 (+4.26%) | 22,140,911 |
| 23 Feb 2017 | CNY | 7.26 | 7.33 | 7.23 | 7.28 | 7.28 | +0.04 (+0.55%) | 7,949,103 |
| 22 Feb 2017 | CNY | 7.34 | 7.34 | 7.22 | 7.24 | 7.24 | -0.07 (-0.96%) | 11,014,203 |
| 21 Feb 2017 | CNY | 7.27 | 7.31 | 7.21 | 7.31 | 7.31 | +0.05 (+0.69%) | 6,588,354 |
| 20 Feb 2017 | CNY | 7.25 | 7.31 | 7.2 | 7.26 | 7.26 | +0.01 (+0.14%) | 10,199,580 |
| 17 Feb 2017 | CNY | 7.33 | 7.34 | 7.23 | 7.25 | 7.25 | -0.07 (-0.96%) | 5,906,051 |
| 16 Feb 2017 | CNY | 7.34 | 7.37 | 7.25 | 7.32 | 7.32 | +0.03 (+0.41%) | 5,964,749 |
| 15 Feb 2017 | CNY | 7.44 | 7.44 | 7.26 | 7.29 | 7.29 | -0.12 (-1.62%) | 7,319,749 |
| 14 Feb 2017 | CNY | 7.43 | 7.47 | 7.38 | 7.41 | 7.41 | +0.01 (+0.14%) | 8,646,009 |
| 13 Feb 2017 | CNY | 7.37 | 7.45 | 7.3 | 7.4 | 7.4 | +0.05 (+0.68%) | 10,126,461 |
| 10 Feb 2017 | CNY | 7.35 | 7.35 | 7.28 | 7.35 | 7.35 | +0.02 (+0.27%) | 8,232,496 |
| 9 Feb 2017 | CNY | 7.24 | 7.44 | 7.21 | 7.33 | 7.33 | +0.11 (+1.52%) | 13,846,606 |
| 8 Feb 2017 | CNY | 7.19 | 7.24 | 7.11 | 7.22 | 7.22 | +0.05 (+0.70%) | 4,280,323 |
| 7 Feb 2017 | CNY | 7.23 | 7.24 | 7.13 | 7.17 | 7.17 | -0.07 (-0.97%) | 5,739,885 |
