| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 7.53 | 7.53 | 7.41 | 7.45 | 7.45 | -0.06 (-0.80%) | 8,533,588 |
| 17 Mar 2017 | CNY | 7.66 | 7.67 | 7.46 | 7.51 | 7.51 | -0.12 (-1.57%) | 13,135,191 |
| 16 Mar 2017 | CNY | 7.38 | 7.7 | 7.38 | 7.63 | 7.63 | +0.28 (+3.81%) | 15,653,682 |
| 15 Mar 2017 | CNY | 7.45 | 7.47 | 7.35 | 7.35 | 7.35 | -0.12 (-1.61%) | 8,714,700 |
| 14 Mar 2017 | CNY | 7.45 | 7.57 | 7.4 | 7.47 | 7.47 | 0.0 (0.0%) | 8,965,818 |
| 13 Mar 2017 | CNY | 7.45 | 7.5 | 7.25 | 7.47 | 7.47 | +0.01 (+0.13%) | 13,811,517 |
| 10 Mar 2017 | CNY | 7.55 | 7.69 | 7.43 | 7.46 | 7.46 | -0.13 (-1.71%) | 12,057,117 |
| 9 Mar 2017 | CNY | 7.75 | 7.8 | 7.55 | 7.59 | 7.59 | -0.22 (-2.82%) | 13,998,701 |
| 8 Mar 2017 | CNY | 7.8 | 7.87 | 7.75 | 7.81 | 7.81 | -0.05 (-0.64%) | 15,761,760 |
| 7 Mar 2017 | CNY | 7.62 | 7.88 | 7.53 | 7.86 | 7.86 | +0.25 (+3.29%) | 26,481,760 |
| 6 Mar 2017 | CNY | 7.52 | 7.67 | 7.52 | 7.61 | 7.61 | +0.06 (+0.79%) | 10,440,593 |
| 3 Mar 2017 | CNY | 7.48 | 7.58 | 7.45 | 7.55 | 7.55 | +0.05 (+0.67%) | 12,642,718 |
| 2 Mar 2017 | CNY | 7.77 | 7.88 | 7.49 | 7.5 | 7.5 | -0.32 (-4.09%) | 25,703,531 |
| 1 Mar 2017 | CNY | 7.83 | 7.95 | 7.77 | 7.82 | 7.82 | -0.03 (-0.38%) | 21,121,051 |
| 28 Feb 2017 | CNY | 7.77 | 7.87 | 7.69 | 7.85 | 7.85 | +0.08 (+1.03%) | 16,251,905 |
| 27 Feb 2017 | CNY | 7.74 | 7.84 | 7.68 | 7.77 | 7.77 | -0.02 (-0.26%) | 16,953,949 |
| 24 Feb 2017 | CNY | 8.02 | 8.02 | 7.72 | 7.79 | 7.79 | -0.23 (-2.87%) | 25,489,324 |
| 23 Feb 2017 | CNY | 7.92 | 8.04 | 7.82 | 8.02 | 8.02 | +0.12 (+1.52%) | 29,089,957 |
| 22 Feb 2017 | CNY | 8.08 | 8.12 | 7.82 | 7.9 | 7.9 | -0.21 (-2.59%) | 37,872,838 |
| 21 Feb 2017 | CNY | 8.18 | 8.18 | 8 | 8.11 | 8.11 | -0.09 (-1.10%) | 30,111,162 |
| 20 Feb 2017 | CNY | 7.97 | 8.2 | 7.88 | 8.2 | 8.2 | +0.15 (+1.86%) | 38,054,348 |
| 17 Feb 2017 | CNY | 8.3 | 8.45 | 7.93 | 8.05 | 8.05 | -0.35 (-4.17%) | 53,881,449 |
| 16 Feb 2017 | CNY | 8.2 | 8.64 | 8.1 | 8.4 | 8.4 | +0.01 (+0.12%) | 69,963,439 |
| 15 Feb 2017 | CNY | 8.45 | 8.82 | 8.35 | 8.39 | 8.39 | -0.47 (-5.30%) | 102,277,353 |
| 14 Feb 2017 | CNY | 8.19 | 8.86 | 8.11 | 8.86 | 8.86 | +0.81 (+10.06%) | 109,112,557 |
| 13 Feb 2017 | CNY | 7.95 | 8.56 | 7.83 | 8.05 | 8.05 | +0.27 (+3.47%) | 75,739,844 |
| 10 Feb 2017 | CNY | 7.58 | 7.78 | 7.42 | 7.78 | 7.78 | +0.71 (+10.04%) | 15,921,659 |
| 9 Feb 2017 | CNY | 7.02 | 7.1 | 6.95 | 7.07 | 7.07 | +0.05 (+0.71%) | 13,257,191 |
| 8 Feb 2017 | CNY | 6.87 | 7.04 | 6.78 | 7.02 | 7.02 | +0.15 (+2.18%) | 11,861,703 |
| 7 Feb 2017 | CNY | 6.8 | 6.89 | 6.73 | 6.87 | 6.87 | +0.03 (+0.44%) | 10,287,390 |
