| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 5.39 | 5.46 | 5.34 | 5.43 | 5.43 | +0.04 (+0.74%) | 6,454,100 |
| 19 Jan 2017 | CNY | 5.4 | 5.45 | 5.35 | 5.39 | 5.39 | -0.05 (-0.92%) | 5,033,200 |
| 18 Jan 2017 | CNY | 5.31 | 5.48 | 5.26 | 5.44 | 5.44 | +0.13 (+2.45%) | 11,001,833 |
| 17 Jan 2017 | CNY | 5.28 | 5.32 | 5.19 | 5.31 | 5.31 | +0.02 (+0.38%) | 11,027,035 |
| 16 Jan 2017 | CNY | 5.38 | 5.56 | 5.18 | 5.29 | 5.29 | -0.16 (-2.94%) | 21,721,757 |
| 13 Jan 2017 | CNY | 5.49 | 5.51 | 5.22 | 5.45 | 5.45 | -0.04 (-0.73%) | 27,825,538 |
| 12 Jan 2017 | CNY | 5.71 | 5.71 | 5.44 | 5.49 | 5.49 | -0.19 (-3.35%) | 20,053,132 |
| 11 Jan 2017 | CNY | 5.69 | 5.76 | 5.62 | 5.68 | 5.68 | -0.04 (-0.70%) | 9,083,206 |
| 10 Jan 2017 | CNY | 5.7 | 5.79 | 5.69 | 5.72 | 5.72 | +0.02 (+0.35%) | 9,727,607 |
| 9 Jan 2017 | CNY | 5.69 | 5.77 | 5.66 | 5.7 | 5.7 | +0.02 (+0.35%) | 9,762,375 |
| 6 Jan 2017 | CNY | 5.6 | 5.77 | 5.58 | 5.68 | 5.68 | +0.05 (+0.89%) | 11,756,084 |
| 5 Jan 2017 | CNY | 5.85 | 5.86 | 5.55 | 5.63 | 5.63 | -0.2 (-3.43%) | 22,344,337 |
| 4 Jan 2017 | CNY | 5.88 | 5.91 | 5.82 | 5.83 | 5.83 | +0.01 (+0.17%) | 14,172,705 |
| 3 Jan 2017 | CNY | 5.69 | 5.87 | 5.65 | 5.82 | 5.82 | +0.17 (+3.01%) | 16,538,970 |
| 30 Dec 2016 | CNY | 5.59 | 5.71 | 5.56 | 5.65 | 5.65 | +0.06 (+1.07%) | 13,896,597 |
| 29 Dec 2016 | CNY | 5.75 | 5.87 | 5.57 | 5.59 | 5.59 | -0.21 (-3.62%) | 17,433,709 |
| 28 Dec 2016 | CNY | 5.79 | 5.94 | 5.66 | 5.8 | 5.8 | +0.02 (+0.35%) | 19,091,270 |
| 27 Dec 2016 | CNY | 5.68 | 5.92 | 5.65 | 5.78 | 5.78 | +0.1 (+1.76%) | 27,365,483 |
| 26 Dec 2016 | CNY | 5.42 | 5.68 | 5.31 | 5.68 | 5.68 | +0.26 (+4.80%) | 22,769,265 |
| 23 Dec 2016 | CNY | 5.54 | 5.72 | 5.42 | 5.42 | 5.42 | -0.07 (-1.28%) | 27,768,179 |
| 22 Dec 2016 | CNY | 5.21 | 5.49 | 5.2 | 5.49 | 5.49 | +0.26 (+4.97%) | 21,896,440 |
| 21 Dec 2016 | CNY | 5.27 | 5.28 | 5.2 | 5.23 | 5.23 | -0.03 (-0.57%) | 7,733,401 |
| 20 Dec 2016 | CNY | 5.3 | 5.3 | 5.18 | 5.26 | 5.26 | 0.0 (0.0%) | 9,095,383 |
| 19 Dec 2016 | CNY | 5.33 | 5.33 | 5.24 | 5.26 | 5.26 | +0.02 (+0.38%) | 8,524,921 |
| 16 Dec 2016 | CNY | 5.28 | 5.29 | 5.2 | 5.24 | 5.24 | 0.0 (0.0%) | 9,171,268 |
| 15 Dec 2016 | CNY | 5.11 | 5.29 | 5.05 | 5.24 | 5.24 | +0.08 (+1.55%) | 13,801,169 |
| 14 Dec 2016 | CNY | 5.26 | 5.29 | 5.14 | 5.16 | 5.16 | -0.11 (-2.09%) | 15,421,368 |
| 13 Dec 2016 | CNY | 5.14 | 5.29 | 4.98 | 5.27 | 5.27 | +0.12 (+2.33%) | 22,172,983 |
| 12 Dec 2016 | CNY | 5.33 | 5.37 | 5.04 | 5.15 | 5.15 | -0.12 (-2.28%) | 33,815,799 |
| 9 Dec 2016 | CNY | 5.51 | 5.55 | 5.26 | 5.27 | 5.27 | -0.27 (-4.87%) | 44,872,715 |
