| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 6.49 | 6.59 | 6.48 | 6.59 | 6.59 | +0.07 (+1.07%) | 4,292,747 |
| 17 Mar 2017 | CNY | 6.61 | 6.63 | 6.48 | 6.52 | 6.52 | -0.09 (-1.36%) | 5,000,166 |
| 16 Mar 2017 | CNY | 6.55 | 6.61 | 6.52 | 6.61 | 6.61 | +0.09 (+1.38%) | 6,085,782 |
| 15 Mar 2017 | CNY | 6.49 | 6.55 | 6.43 | 6.52 | 6.52 | +0.02 (+0.31%) | 3,135,884 |
| 14 Mar 2017 | CNY | 6.54 | 6.57 | 6.5 | 6.5 | 6.5 | -0.04 (-0.61%) | 3,298,547 |
| 13 Mar 2017 | CNY | 6.49 | 6.54 | 6.42 | 6.54 | 6.54 | +0.05 (+0.77%) | 4,204,171 |
| 10 Mar 2017 | CNY | 6.49 | 6.53 | 6.45 | 6.49 | 6.49 | -0.01 (-0.15%) | 4,831,338 |
| 9 Mar 2017 | CNY | 6.57 | 6.63 | 6.45 | 6.5 | 6.5 | -0.12 (-1.81%) | 7,528,928 |
| 8 Mar 2017 | CNY | 6.67 | 6.69 | 6.54 | 6.62 | 6.62 | -0.06 (-0.90%) | 5,737,394 |
| 7 Mar 2017 | CNY | 6.68 | 6.78 | 6.61 | 6.68 | 6.68 | -0.02 (-0.30%) | 6,815,587 |
| 6 Mar 2017 | CNY | 6.58 | 6.71 | 6.53 | 6.7 | 6.7 | +0.11 (+1.67%) | 11,566,354 |
| 3 Mar 2017 | CNY | 6.58 | 6.6 | 6.49 | 6.59 | 6.59 | +0.01 (+0.15%) | 6,278,503 |
| 2 Mar 2017 | CNY | 6.63 | 6.65 | 6.56 | 6.58 | 6.58 | -0.02 (-0.30%) | 6,055,614 |
| 1 Mar 2017 | CNY | 6.67 | 6.7 | 6.59 | 6.6 | 6.6 | -0.03 (-0.45%) | 9,068,313 |
| 28 Feb 2017 | CNY | 6.86 | 6.92 | 6.56 | 6.63 | 6.63 | -0.23 (-3.35%) | 20,446,201 |
| 27 Feb 2017 | CNY | 6.8 | 7.08 | 6.79 | 6.86 | 6.86 | +0.07 (+1.03%) | 21,401,795 |
| 24 Feb 2017 | CNY | 6.79 | 6.9 | 6.75 | 6.79 | 6.79 | 0.0 (0.0%) | 13,212,636 |
| 23 Feb 2017 | CNY | 6.65 | 6.86 | 6.64 | 6.79 | 6.79 | +0.12 (+1.80%) | 16,314,169 |
| 22 Feb 2017 | CNY | 6.68 | 6.69 | 6.61 | 6.67 | 6.67 | -0.01 (-0.15%) | 9,052,271 |
| 21 Feb 2017 | CNY | 6.59 | 6.72 | 6.56 | 6.68 | 6.68 | +0.1 (+1.52%) | 8,992,303 |
| 20 Feb 2017 | CNY | 6.55 | 6.63 | 6.52 | 6.58 | 6.58 | +0.01 (+0.15%) | 8,447,957 |
| 17 Feb 2017 | CNY | 6.62 | 6.76 | 6.51 | 6.57 | 6.57 | -0.1 (-1.50%) | 10,312,243 |
| 16 Feb 2017 | CNY | 6.45 | 6.68 | 6.42 | 6.67 | 6.67 | +0.17 (+2.62%) | 11,358,012 |
| 15 Feb 2017 | CNY | 6.63 | 6.63 | 6.46 | 6.5 | 6.5 | -0.12 (-1.81%) | 6,606,240 |
| 14 Feb 2017 | CNY | 6.57 | 6.62 | 6.5 | 6.62 | 6.62 | +0.05 (+0.76%) | 8,153,895 |
| 13 Feb 2017 | CNY | 6.4 | 6.6 | 6.4 | 6.57 | 6.57 | +0.13 (+2.02%) | 9,948,448 |
| 10 Feb 2017 | CNY | 6.38 | 6.53 | 6.32 | 6.44 | 6.44 | +0.09 (+1.42%) | 10,744,122 |
| 9 Feb 2017 | CNY | 6.33 | 6.38 | 6.3 | 6.35 | 6.35 | +0.02 (+0.32%) | 5,498,892 |
| 8 Feb 2017 | CNY | 6.23 | 6.33 | 6.2 | 6.33 | 6.33 | +0.09 (+1.44%) | 4,226,136 |
| 7 Feb 2017 | CNY | 6.25 | 6.3 | 6.19 | 6.24 | 6.24 | +0.01 (+0.16%) | 5,110,752 |
