| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 6.22 | 6.24 | 6.1 | 6.18 | 6.18 | -0.02 (-0.32%) | 14,747,110 |
| 9 Mar 2017 | CNY | 6.15 | 6.28 | 6.1 | 6.2 | 6.2 | +0.05 (+0.81%) | 16,132,746 |
| 8 Mar 2017 | CNY | 6.18 | 6.2 | 6.11 | 6.15 | 6.15 | -0.02 (-0.32%) | 9,752,302 |
| 7 Mar 2017 | CNY | 6.19 | 6.28 | 6.16 | 6.17 | 6.17 | -0.06 (-0.96%) | 17,119,441 |
| 6 Mar 2017 | CNY | 6.06 | 6.24 | 6.05 | 6.23 | 6.23 | +0.18 (+2.98%) | 26,215,560 |
| 3 Mar 2017 | CNY | 6.01 | 6.05 | 5.95 | 6.05 | 6.05 | +0.03 (+0.50%) | 9,467,016 |
| 2 Mar 2017 | CNY | 6.02 | 6.1 | 5.99 | 6.02 | 6.02 | -0.01 (-0.17%) | 12,358,072 |
| 1 Mar 2017 | CNY | 5.93 | 6.09 | 5.92 | 6.03 | 6.03 | +0.11 (+1.86%) | 18,094,436 |
| 28 Feb 2017 | CNY | 5.91 | 5.95 | 5.87 | 5.92 | 5.92 | -0.01 (-0.17%) | 8,986,449 |
| 27 Feb 2017 | CNY | 5.99 | 5.99 | 5.91 | 5.93 | 5.93 | -0.03 (-0.50%) | 9,999,764 |
| 24 Feb 2017 | CNY | 5.87 | 5.96 | 5.81 | 5.96 | 5.96 | +0.08 (+1.36%) | 10,655,711 |
| 23 Feb 2017 | CNY | 5.85 | 5.9 | 5.74 | 5.88 | 5.88 | +0.03 (+0.51%) | 14,773,132 |
| 22 Feb 2017 | CNY | 5.96 | 5.96 | 5.81 | 5.85 | 5.85 | -0.11 (-1.85%) | 17,865,901 |
| 21 Feb 2017 | CNY | 5.98 | 6 | 5.92 | 5.96 | 5.96 | 0.0 (0.0%) | 9,120,710 |
| 20 Feb 2017 | CNY | 5.89 | 6 | 5.88 | 5.96 | 5.96 | +0.05 (+0.85%) | 9,433,815 |
| 17 Feb 2017 | CNY | 5.93 | 6.02 | 5.88 | 5.91 | 5.91 | -0.06 (-1.01%) | 9,535,429 |
| 16 Feb 2017 | CNY | 5.94 | 6.04 | 5.91 | 5.97 | 5.97 | +0.04 (+0.67%) | 9,669,192 |
| 15 Feb 2017 | CNY | 6.03 | 6.11 | 5.85 | 5.93 | 5.93 | -0.12 (-1.98%) | 16,642,350 |
| 14 Feb 2017 | CNY | 6.15 | 6.17 | 6.01 | 6.05 | 6.05 | -0.05 (-0.82%) | 17,376,106 |
| 13 Feb 2017 | CNY | 5.86 | 6.1 | 5.83 | 6.1 | 6.1 | +0.29 (+4.99%) | 31,318,478 |
| 10 Feb 2017 | CNY | 5.76 | 5.85 | 5.68 | 5.81 | 5.81 | +0.06 (+1.04%) | 13,470,199 |
| 9 Feb 2017 | CNY | 5.7 | 5.84 | 5.68 | 5.75 | 5.75 | +0.05 (+0.88%) | 10,040,300 |
| 8 Feb 2017 | CNY | 5.75 | 5.76 | 5.55 | 5.7 | 5.7 | -0.06 (-1.04%) | 14,851,205 |
| 7 Feb 2017 | CNY | 5.78 | 5.85 | 5.75 | 5.76 | 5.76 | -0.04 (-0.69%) | 6,300,912 |
| 6 Feb 2017 | CNY | 5.83 | 5.86 | 5.78 | 5.8 | 5.8 | -0.06 (-1.02%) | 8,048,622 |
| 3 Feb 2017 | CNY | 5.81 | 5.89 | 5.77 | 5.86 | 5.86 | +0.02 (+0.34%) | 6,723,201 |
| 26 Jan 2017 | CNY | 5.77 | 5.88 | 5.77 | 5.84 | 5.84 | +0.06 (+1.04%) | 8,226,044 |
| 25 Jan 2017 | CNY | 5.81 | 5.95 | 5.73 | 5.78 | 5.78 | -0.06 (-1.03%) | 13,549,918 |
| 24 Jan 2017 | CNY | 5.7 | 5.9 | 5.67 | 5.84 | 5.84 | +0.14 (+2.46%) | 23,655,689 |
| 23 Jan 2017 | CNY | 5.42 | 5.7 | 5.42 | 5.7 | 5.7 | +0.27 (+4.97%) | 20,606,148 |
