| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 8.43 | 8.59 | 8.39 | 8.52 | 8.52 | +0.08 (+0.95%) | 4,681,205 |
| 19 Jan 2017 | CNY | 8.42 | 8.59 | 8.37 | 8.44 | 8.44 | +0.06 (+0.72%) | 7,143,618 |
| 18 Jan 2017 | CNY | 8.38 | 8.46 | 8.34 | 8.38 | 8.38 | +0.01 (+0.12%) | 4,586,619 |
| 17 Jan 2017 | CNY | 8.19 | 8.42 | 8.14 | 8.37 | 8.37 | +0.11 (+1.33%) | 6,317,189 |
| 16 Jan 2017 | CNY | 8.66 | 8.73 | 7.91 | 8.26 | 8.26 | -0.42 (-4.84%) | 12,085,916 |
| 13 Jan 2017 | CNY | 8.8 | 8.87 | 8.62 | 8.68 | 8.68 | -0.14 (-1.59%) | 8,494,887 |
| 12 Jan 2017 | CNY | 8.9 | 8.96 | 8.82 | 8.82 | 8.82 | -0.1 (-1.12%) | 7,332,580 |
| 11 Jan 2017 | CNY | 9.01 | 9.09 | 8.9 | 8.92 | 8.92 | -0.18 (-1.98%) | 13,529,605 |
| 10 Jan 2017 | CNY | 8.88 | 9.39 | 8.87 | 9.1 | 9.1 | +0.21 (+2.36%) | 29,946,363 |
| 9 Jan 2017 | CNY | 8.71 | 8.9 | 8.7 | 8.89 | 8.89 | +0.16 (+1.83%) | 10,775,698 |
| 6 Jan 2017 | CNY | 8.82 | 8.91 | 8.7 | 8.73 | 8.73 | -0.1 (-1.13%) | 12,972,250 |
| 5 Jan 2017 | CNY | 8.83 | 8.91 | 8.77 | 8.83 | 8.83 | +0.03 (+0.34%) | 10,466,524 |
| 4 Jan 2017 | CNY | 8.8 | 8.83 | 8.7 | 8.8 | 8.8 | +0.05 (+0.57%) | 8,706,924 |
| 3 Jan 2017 | CNY | 8.67 | 8.77 | 8.62 | 8.75 | 8.75 | +0.12 (+1.39%) | 7,059,596 |
| 30 Dec 2016 | CNY | 8.58 | 8.7 | 8.58 | 8.63 | 8.63 | +0.02 (+0.23%) | 6,300,429 |
| 29 Dec 2016 | CNY | 8.81 | 8.84 | 8.6 | 8.61 | 8.61 | -0.23 (-2.60%) | 12,802,355 |
| 28 Dec 2016 | CNY | 8.76 | 8.92 | 8.76 | 8.84 | 8.84 | +0.01 (+0.11%) | 8,173,417 |
| 27 Dec 2016 | CNY | 9 | 9 | 8.82 | 8.83 | 8.83 | -0.05 (-0.56%) | 11,462,080 |
| 26 Dec 2016 | CNY | 8.8 | 8.98 | 8.68 | 8.88 | 8.88 | -0.37 (-4%) | 20,397,577 |
| 23 Dec 2016 | CNY | 9.36 | 9.58 | 9.2 | 9.25 | 9.25 | +0.01 (+0.11%) | 35,842,642 |
| 22 Dec 2016 | CNY | 9.33 | 9.35 | 9.16 | 9.24 | 9.24 | -0.05 (-0.54%) | 15,999,627 |
| 21 Dec 2016 | CNY | 9.5 | 9.5 | 9.18 | 9.29 | 9.29 | -0.11 (-1.17%) | 15,058,231 |
| 20 Dec 2016 | CNY | 9.32 | 9.44 | 9.13 | 9.4 | 9.4 | +0.13 (+1.40%) | 18,971,073 |
| 19 Dec 2016 | CNY | 9.5 | 9.51 | 9.13 | 9.27 | 9.27 | -0.06 (-0.64%) | 12,801,311 |
| 16 Dec 2016 | CNY | 9.36 | 9.47 | 9.18 | 9.33 | 9.33 | +0.04 (+0.43%) | 20,186,667 |
| 15 Dec 2016 | CNY | 9.05 | 9.36 | 9 | 9.29 | 9.29 | +0.26 (+2.88%) | 23,133,301 |
| 14 Dec 2016 | CNY | 8.92 | 9.17 | 8.86 | 9.03 | 9.03 | +0.17 (+1.92%) | 16,815,716 |
| 13 Dec 2016 | CNY | 8.9 | 8.95 | 8.71 | 8.86 | 8.86 | +0.15 (+1.72%) | 14,569,137 |
| 12 Dec 2016 | CNY | 9.27 | 9.3 | 8.69 | 8.71 | 8.71 | -0.54 (-5.84%) | 18,639,842 |
| 9 Dec 2016 | CNY | 9.03 | 9.48 | 8.88 | 9.25 | 9.25 | +0.29 (+3.24%) | 24,601,984 |
