| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 5.0083 | 5.175 | 5 | 5.15 | 5.15 | +0.083 (+1.64%) | 25,151,899 |
| 23 Jan 2017 | CNY | 4.975 | 5.0833 | 4.95 | 5.0667 | 5.0667 | +0.108 (+2.19%) | 17,082,802 |
| 20 Jan 2017 | CNY | 4.9 | 4.9583 | 4.875 | 4.9583 | 4.9583 | +0.058 (+1.19%) | 8,077,584 |
| 19 Jan 2017 | CNY | 4.9083 | 4.9917 | 4.875 | 4.9 | 4.9 | -0.017 (-0.34%) | 9,498,822 |
| 18 Jan 2017 | CNY | 4.8667 | 4.9333 | 4.8583 | 4.9167 | 4.9167 | +0.042 (+0.86%) | 11,204,581 |
| 17 Jan 2017 | CNY | 4.8083 | 4.8917 | 4.7583 | 4.875 | 4.875 | +0.042 (+0.86%) | 13,663,002 |
| 16 Jan 2017 | CNY | 5 | 5.0167 | 4.675 | 4.8333 | 4.8333 | -0.192 (-3.81%) | 23,732,713 |
| 13 Jan 2017 | CNY | 5.1083 | 5.1833 | 4.9917 | 5.025 | 5.025 | -0.117 (-2.27%) | 23,214,874 |
| 12 Jan 2017 | CNY | 5.0083 | 5.4667 | 5 | 5.1417 | 5.1417 | +0.133 (+2.66%) | 34,243,296 |
| 11 Jan 2017 | CNY | 5.1 | 5.1333 | 5.0083 | 5.0083 | 5.0083 | -0.108 (-2.12%) | 13,799,366 |
| 10 Jan 2017 | CNY | 5.1167 | 5.2083 | 5.1 | 5.1167 | 5.1167 | 0.0 (0.0%) | 22,911,912 |
| 9 Jan 2017 | CNY | 5.0917 | 5.1167 | 5.05 | 5.1167 | 5.1167 | +0.008 (+0.16%) | 15,092,199 |
| 6 Jan 2017 | CNY | 5.0333 | 5.1417 | 5.025 | 5.1083 | 5.1083 | +0.067 (+1.32%) | 22,792,506 |
| 5 Jan 2017 | CNY | 5.0667 | 5.075 | 5.025 | 5.0417 | 5.0417 | -0.033 (-0.66%) | 15,151,138 |
| 4 Jan 2017 | CNY | 5.0583 | 5.1083 | 5.0167 | 5.075 | 5.075 | +0.017 (+0.33%) | 11,877,763 |
| 3 Jan 2017 | CNY | 4.9667 | 5.0583 | 4.9667 | 5.0583 | 5.0583 | +0.083 (+1.67%) | 13,722,380 |
| 30 Dec 2016 | CNY | 4.95 | 4.975 | 4.9167 | 4.975 | 4.975 | +0.042 (+0.85%) | 8,854,950 |
| 29 Dec 2016 | CNY | 4.9167 | 4.9917 | 4.9167 | 4.9333 | 4.9333 | -0.008 (-0.17%) | 7,587,757 |
| 28 Dec 2016 | CNY | 4.9333 | 5.0667 | 4.9167 | 4.9417 | 4.9417 | +0.008 (+0.17%) | 12,806,529 |
| 27 Dec 2016 | CNY | 4.8583 | 4.9583 | 4.85 | 4.9333 | 4.9333 | +0.067 (+1.37%) | 11,866,548 |
| 26 Dec 2016 | CNY | 4.8083 | 4.8833 | 4.775 | 4.8667 | 4.8667 | +0.025 (+0.52%) | 8,674,921 |
| 23 Dec 2016 | CNY | 4.9167 | 4.925 | 4.825 | 4.8417 | 4.8417 | -0.083 (-1.69%) | 8,869,345 |
| 22 Dec 2016 | CNY | 4.925 | 4.95 | 4.8833 | 4.925 | 4.925 | 0.0 (0.0%) | 9,304,143 |
| 21 Dec 2016 | CNY | 4.9083 | 4.9667 | 4.8833 | 4.925 | 4.925 | +0.033 (+0.68%) | 9,588,123 |
| 20 Dec 2016 | CNY | 4.925 | 4.9333 | 4.8583 | 4.8917 | 4.8917 | -0.008 (-0.17%) | 6,530,709 |
| 19 Dec 2016 | CNY | 4.875 | 4.9167 | 4.8417 | 4.9 | 4.9 | +0.017 (+0.34%) | 7,622,353 |
| 16 Dec 2016 | CNY | 4.8 | 4.9833 | 4.7833 | 4.8833 | 4.8833 | +0.075 (+1.56%) | 10,827,812 |
| 15 Dec 2016 | CNY | 4.7333 | 4.85 | 4.7333 | 4.8083 | 4.8083 | +0.05 (+1.05%) | 9,005,746 |
| 14 Dec 2016 | CNY | 4.7333 | 4.825 | 4.7333 | 4.7583 | 4.7583 | +0.042 (+0.88%) | 11,640,194 |
| 13 Dec 2016 | CNY | 4.7 | 4.7417 | 4.625 | 4.7167 | 4.7167 | +0.008 (+0.18%) | 8,880,295 |
