| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 7.21 | 7.26 | 7.15 | 7.24 | 7.24 | +0.03 (+0.42%) | 3,997,439 |
| 3 Feb 2017 | CNY | 7.3 | 7.31 | 7.2 | 7.21 | 7.21 | -0.09 (-1.23%) | 1,875,000 |
| 26 Jan 2017 | CNY | 7.28 | 7.33 | 7.2 | 7.3 | 7.3 | +0.03 (+0.41%) | 3,779,234 |
| 25 Jan 2017 | CNY | 7.2 | 7.33 | 7.18 | 7.27 | 7.27 | +0.06 (+0.83%) | 4,960,941 |
| 24 Jan 2017 | CNY | 7.21 | 7.26 | 7.15 | 7.21 | 7.21 | -0.01 (-0.14%) | 4,471,300 |
| 23 Jan 2017 | CNY | 7.07 | 7.27 | 7.04 | 7.22 | 7.22 | +0.16 (+2.27%) | 8,115,966 |
| 20 Jan 2017 | CNY | 6.88 | 7.2 | 6.88 | 7.06 | 7.06 | +0.16 (+2.32%) | 6,958,700 |
| 19 Jan 2017 | CNY | 6.96 | 6.96 | 6.83 | 6.9 | 6.9 | -0.06 (-0.86%) | 4,978,216 |
| 18 Jan 2017 | CNY | 7.06 | 7.09 | 6.91 | 6.96 | 6.96 | -0.13 (-1.83%) | 5,849,234 |
| 17 Jan 2017 | CNY | 6.97 | 7.09 | 6.78 | 7.09 | 7.09 | +0.05 (+0.71%) | 8,329,300 |
| 16 Jan 2017 | CNY | 7.17 | 7.29 | 6.5 | 7.04 | 7.04 | -0.18 (-2.49%) | 11,523,096 |
| 13 Jan 2017 | CNY | 7.32 | 7.35 | 7.13 | 7.22 | 7.22 | -0.13 (-1.77%) | 10,521,421 |
| 12 Jan 2017 | CNY | 7.36 | 7.43 | 7.26 | 7.35 | 7.35 | -0.09 (-1.21%) | 10,324,399 |
| 11 Jan 2017 | CNY | 7.65 | 7.65 | 7.32 | 7.44 | 7.44 | -0.21 (-2.75%) | 15,773,700 |
| 10 Jan 2017 | CNY | 7.71 | 7.73 | 7.61 | 7.65 | 7.65 | -0.03 (-0.39%) | 6,828,543 |
| 9 Jan 2017 | CNY | 7.6 | 7.72 | 7.55 | 7.68 | 7.68 | +0.11 (+1.45%) | 13,017,319 |
| 6 Jan 2017 | CNY | 7.54 | 7.64 | 7.42 | 7.57 | 7.57 | +0.03 (+0.40%) | 11,189,004 |
| 5 Jan 2017 | CNY | 7.51 | 7.57 | 7.44 | 7.54 | 7.54 | +0.05 (+0.67%) | 8,728,094 |
| 4 Jan 2017 | CNY | 7.44 | 7.51 | 7.4 | 7.49 | 7.49 | +0.08 (+1.08%) | 7,250,799 |
| 3 Jan 2017 | CNY | 7.39 | 7.44 | 7.36 | 7.41 | 7.41 | +0.05 (+0.68%) | 6,803,999 |
| 30 Dec 2016 | CNY | 7.43 | 7.44 | 7.31 | 7.36 | 7.36 | -0.07 (-0.94%) | 7,647,886 |
| 29 Dec 2016 | CNY | 7.51 | 7.56 | 7.34 | 7.43 | 7.43 | -0.07 (-0.93%) | 10,835,814 |
| 28 Dec 2016 | CNY | 7.54 | 7.61 | 7.47 | 7.5 | 7.5 | -0.04 (-0.53%) | 6,848,318 |
| 27 Dec 2016 | CNY | 7.5 | 7.59 | 7.47 | 7.54 | 7.54 | +0.02 (+0.27%) | 5,872,430 |
| 26 Dec 2016 | CNY | 7.46 | 7.53 | 7.31 | 7.52 | 7.52 | -0.01 (-0.13%) | 7,803,398 |
| 23 Dec 2016 | CNY | 7.5 | 7.54 | 7.43 | 7.53 | 7.53 | 0.0 (0.0%) | 9,436,110 |
| 22 Dec 2016 | CNY | 7.64 | 7.64 | 7.43 | 7.53 | 7.53 | -0.12 (-1.57%) | 14,650,844 |
| 21 Dec 2016 | CNY | 7.61 | 7.67 | 7.58 | 7.65 | 7.65 | +0.04 (+0.53%) | 11,674,789 |
| 20 Dec 2016 | CNY | 7.73 | 7.73 | 7.53 | 7.61 | 7.61 | -0.13 (-1.68%) | 14,897,808 |
| 19 Dec 2016 | CNY | 7.79 | 7.86 | 7.66 | 7.74 | 7.74 | -0.07 (-0.90%) | 13,291,722 |
