| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 6.16 | 6.23 | 6.14 | 6.23 | 6.23 | +0.06 (+0.97%) | 4,947,316 |
| 3 Feb 2017 | CNY | 6.19 | 6.22 | 6.14 | 6.17 | 6.17 | -0.04 (-0.64%) | 2,712,484 |
| 26 Jan 2017 | CNY | 6.24 | 6.24 | 6.18 | 6.21 | 6.21 | +0.03 (+0.49%) | 2,693,254 |
| 25 Jan 2017 | CNY | 6.21 | 6.23 | 6.17 | 6.18 | 6.18 | -0.05 (-0.80%) | 3,361,313 |
| 24 Jan 2017 | CNY | 6.2 | 6.28 | 6.16 | 6.23 | 6.23 | +0.04 (+0.65%) | 4,634,867 |
| 23 Jan 2017 | CNY | 6.12 | 6.23 | 6.1 | 6.19 | 6.19 | +0.07 (+1.14%) | 5,430,341 |
| 20 Jan 2017 | CNY | 5.96 | 6.16 | 5.96 | 6.12 | 6.12 | +0.16 (+2.68%) | 5,032,295 |
| 19 Jan 2017 | CNY | 6.01 | 6.04 | 5.91 | 5.96 | 5.96 | -0.08 (-1.32%) | 3,390,829 |
| 18 Jan 2017 | CNY | 6.06 | 6.12 | 6.02 | 6.04 | 6.04 | -0.03 (-0.49%) | 3,579,454 |
| 17 Jan 2017 | CNY | 5.97 | 6.09 | 5.87 | 6.07 | 6.07 | +0.09 (+1.51%) | 5,880,396 |
| 16 Jan 2017 | CNY | 6.37 | 6.37 | 5.79 | 5.98 | 5.98 | -0.41 (-6.42%) | 9,626,652 |
| 13 Jan 2017 | CNY | 6.4 | 6.49 | 6.29 | 6.39 | 6.39 | -0.02 (-0.31%) | 8,593,338 |
| 12 Jan 2017 | CNY | 6.45 | 6.53 | 6.41 | 6.41 | 6.41 | -0.04 (-0.62%) | 6,090,392 |
| 11 Jan 2017 | CNY | 6.59 | 6.64 | 6.44 | 6.45 | 6.45 | -0.16 (-2.42%) | 8,147,337 |
| 10 Jan 2017 | CNY | 6.66 | 6.69 | 6.6 | 6.61 | 6.61 | -0.04 (-0.60%) | 7,908,228 |
| 9 Jan 2017 | CNY | 6.48 | 6.67 | 6.46 | 6.65 | 6.65 | +0.13 (+1.99%) | 10,294,111 |
| 6 Jan 2017 | CNY | 6.52 | 6.57 | 6.5 | 6.52 | 6.52 | -0.03 (-0.46%) | 6,055,135 |
| 5 Jan 2017 | CNY | 6.59 | 6.6 | 6.51 | 6.55 | 6.55 | -0.03 (-0.46%) | 8,582,658 |
| 4 Jan 2017 | CNY | 6.49 | 6.63 | 6.47 | 6.58 | 6.58 | +0.09 (+1.39%) | 8,729,980 |
| 3 Jan 2017 | CNY | 6.43 | 6.54 | 6.43 | 6.49 | 6.49 | +0.06 (+0.93%) | 7,875,000 |
| 30 Dec 2016 | CNY | 6.39 | 6.44 | 6.37 | 6.43 | 6.43 | +0.04 (+0.63%) | 5,117,688 |
| 29 Dec 2016 | CNY | 6.38 | 6.45 | 6.34 | 6.39 | 6.39 | +0.01 (+0.16%) | 6,223,141 |
| 28 Dec 2016 | CNY | 6.44 | 6.5 | 6.36 | 6.38 | 6.38 | -0.07 (-1.09%) | 4,846,877 |
| 27 Dec 2016 | CNY | 6.28 | 6.48 | 6.26 | 6.45 | 6.45 | +0.15 (+2.38%) | 9,940,061 |
| 26 Dec 2016 | CNY | 6.19 | 6.3 | 6.1 | 6.3 | 6.3 | +0.04 (+0.64%) | 4,413,414 |
| 23 Dec 2016 | CNY | 6.36 | 6.37 | 6.18 | 6.26 | 6.26 | -0.1 (-1.57%) | 5,248,791 |
| 22 Dec 2016 | CNY | 6.38 | 6.42 | 6.27 | 6.36 | 6.36 | +0.02 (+0.32%) | 4,305,555 |
| 21 Dec 2016 | CNY | 6.25 | 6.43 | 6.23 | 6.34 | 6.34 | +0.09 (+1.44%) | 9,775,638 |
| 20 Dec 2016 | CNY | 6.23 | 6.26 | 6.18 | 6.25 | 6.25 | +0.02 (+0.32%) | 4,479,129 |
| 19 Dec 2016 | CNY | 6.2 | 6.23 | 6.16 | 6.23 | 6.23 | +0.05 (+0.81%) | 4,794,144 |
