| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | CNY | 5.2667 | 5.275 | 5.2 | 5.2 | 5.2 | -0.042 (-0.80%) | 10,095,290 |
| 13 Mar 2017 | CNY | 5.2 | 5.25 | 5.1333 | 5.2417 | 5.2417 | +0.033 (+0.64%) | 12,018,702 |
| 10 Mar 2017 | CNY | 5.175 | 5.2167 | 5.15 | 5.2083 | 5.2083 | +0.033 (+0.64%) | 9,696,226 |
| 9 Mar 2017 | CNY | 5.1583 | 5.225 | 5.15 | 5.175 | 5.175 | -0.075 (-1.43%) | 13,828,405 |
| 8 Mar 2017 | CNY | 5.3 | 5.3417 | 5.225 | 5.25 | 5.25 | -0.05 (-0.94%) | 14,721,416 |
| 7 Mar 2017 | CNY | 5.3083 | 5.3417 | 5.2667 | 5.3 | 5.3 | -0.008 (-0.16%) | 10,069,622 |
| 6 Mar 2017 | CNY | 5.2667 | 5.3083 | 5.25 | 5.3083 | 5.3083 | +0.05 (+0.95%) | 11,685,516 |
| 3 Mar 2017 | CNY | 5.275 | 5.3083 | 5.2417 | 5.2583 | 5.2583 | -0.05 (-0.94%) | 12,803,746 |
| 2 Mar 2017 | CNY | 5.3917 | 5.4 | 5.3 | 5.3083 | 5.3083 | -0.083 (-1.55%) | 14,647,195 |
| 1 Mar 2017 | CNY | 5.3833 | 5.4083 | 5.3333 | 5.3917 | 5.3917 | +0.008 (+0.16%) | 12,706,245 |
| 28 Feb 2017 | CNY | 5.3667 | 5.4083 | 5.3333 | 5.3833 | 5.3833 | +0.017 (+0.31%) | 12,318,838 |
| 27 Feb 2017 | CNY | 5.4667 | 5.5167 | 5.35 | 5.3667 | 5.3667 | -0.1 (-1.83%) | 19,065,556 |
| 24 Feb 2017 | CNY | 5.4833 | 5.4833 | 5.3667 | 5.4667 | 5.4667 | +0.033 (+0.61%) | 19,266,726 |
| 23 Feb 2017 | CNY | 5.525 | 5.6 | 5.425 | 5.4333 | 5.4333 | -0.133 (-2.40%) | 28,704,798 |
| 22 Feb 2017 | CNY | 5.5083 | 5.6583 | 5.475 | 5.5667 | 5.5667 | +0.042 (+0.75%) | 28,522,396 |
| 21 Feb 2017 | CNY | 5.4917 | 5.575 | 5.4417 | 5.525 | 5.525 | +0.017 (+0.30%) | 23,067,532 |
| 20 Feb 2017 | CNY | 5.3833 | 5.575 | 5.3667 | 5.5083 | 5.5083 | +0.142 (+2.64%) | 33,726,798 |
| 17 Feb 2017 | CNY | 5.3917 | 5.5417 | 5.35 | 5.3667 | 5.3667 | -0.092 (-1.68%) | 38,310,528 |
| 16 Feb 2017 | CNY | 5.2167 | 5.7333 | 5.2083 | 5.4583 | 5.4583 | +0.217 (+4.13%) | 63,930,237 |
| 15 Feb 2017 | CNY | 5.2833 | 5.3917 | 5.2 | 5.2417 | 5.2417 | -0.033 (-0.63%) | 35,583,586 |
| 14 Feb 2017 | CNY | 5.3 | 5.3083 | 5.2333 | 5.275 | 5.275 | -0.025 (-0.47%) | 21,023,018 |
| 13 Feb 2017 | CNY | 5.2667 | 5.375 | 5.2417 | 5.3 | 5.3 | +0.033 (+0.63%) | 23,557,015 |
| 10 Feb 2017 | CNY | 5.175 | 5.3583 | 5.1667 | 5.2667 | 5.2667 | +0.075 (+1.44%) | 44,882,515 |
| 9 Feb 2017 | CNY | 5.1333 | 5.2083 | 5.125 | 5.1917 | 5.1917 | +0.025 (+0.48%) | 26,910,253 |
| 8 Feb 2017 | CNY | 5.05 | 5.225 | 5.0417 | 5.1667 | 5.1667 | +0.1 (+1.97%) | 31,254,451 |
| 7 Feb 2017 | CNY | 5.0667 | 5.0833 | 5.025 | 5.0667 | 5.0667 | -0.017 (-0.33%) | 12,491,025 |
| 6 Feb 2017 | CNY | 5.025 | 5.0833 | 5.025 | 5.0833 | 5.0833 | +0.042 (+0.83%) | 7,848,714 |
| 3 Feb 2017 | CNY | 5.0833 | 5.0833 | 5.0083 | 5.0417 | 5.0417 | -0.042 (-0.82%) | 7,490,505 |
| 26 Jan 2017 | CNY | 5.0833 | 5.1083 | 5.05 | 5.0833 | 5.0833 | -0.017 (-0.33%) | 12,832,784 |
| 25 Jan 2017 | CNY | 5.125 | 5.2 | 5.0583 | 5.1 | 5.1 | -0.05 (-0.97%) | 16,337,341 |
