| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 6.72 | 6.94 | 6.67 | 6.84 | 6.84 | +0.1 (+1.48%) | 10,182,108 |
| 3 Feb 2017 | CNY | 6.66 | 6.77 | 6.6 | 6.74 | 6.74 | +0.05 (+0.75%) | 7,082,653 |
| 26 Jan 2017 | CNY | 6.6 | 6.85 | 6.6 | 6.69 | 6.69 | +0.19 (+2.92%) | 14,588,330 |
| 25 Jan 2017 | CNY | 6.49 | 6.59 | 6.48 | 6.5 | 6.5 | -0.06 (-0.91%) | 7,606,459 |
| 24 Jan 2017 | CNY | 6.62 | 6.62 | 6.47 | 6.56 | 6.56 | -0.03 (-0.46%) | 8,167,757 |
| 23 Jan 2017 | CNY | 6.63 | 6.7 | 6.57 | 6.59 | 6.59 | +0.01 (+0.15%) | 8,335,857 |
| 20 Jan 2017 | CNY | 6.39 | 6.65 | 6.39 | 6.58 | 6.58 | +0.12 (+1.86%) | 10,941,064 |
| 19 Jan 2017 | CNY | 6.47 | 6.6 | 6.4 | 6.46 | 6.46 | -0.04 (-0.62%) | 9,153,473 |
| 18 Jan 2017 | CNY | 6.5 | 6.65 | 6.43 | 6.5 | 6.5 | -0.07 (-1.07%) | 11,011,332 |
| 17 Jan 2017 | CNY | 6.36 | 6.59 | 6.3 | 6.57 | 6.57 | +0.19 (+2.98%) | 14,680,506 |
| 16 Jan 2017 | CNY | 6.82 | 6.98 | 6.22 | 6.38 | 6.38 | -0.53 (-7.67%) | 24,151,723 |
| 13 Jan 2017 | CNY | 7.28 | 7.3 | 6.85 | 6.91 | 6.91 | -0.35 (-4.82%) | 20,466,301 |
| 12 Jan 2017 | CNY | 7.35 | 7.46 | 7.2 | 7.26 | 7.26 | -0.09 (-1.22%) | 16,429,695 |
| 11 Jan 2017 | CNY | 7.57 | 7.64 | 7.32 | 7.35 | 7.35 | -0.29 (-3.80%) | 22,718,906 |
| 10 Jan 2017 | CNY | 7.55 | 7.96 | 7.52 | 7.64 | 7.64 | +0.04 (+0.53%) | 36,162,035 |
| 9 Jan 2017 | CNY | 7.56 | 7.63 | 7.38 | 7.6 | 7.6 | -0.07 (-0.91%) | 24,836,930 |
| 6 Jan 2017 | CNY | 7.51 | 7.94 | 7.45 | 7.67 | 7.67 | +0.12 (+1.59%) | 40,399,430 |
| 5 Jan 2017 | CNY | 7.69 | 7.76 | 7.5 | 7.55 | 7.55 | -0.21 (-2.71%) | 28,197,770 |
| 4 Jan 2017 | CNY | 7.71 | 7.85 | 7.62 | 7.76 | 7.76 | -0.08 (-1.02%) | 38,238,318 |
| 3 Jan 2017 | CNY | 7.44 | 8.04 | 7.28 | 7.84 | 7.84 | +0.4 (+5.38%) | 48,005,788 |
| 30 Dec 2016 | CNY | 7.21 | 7.78 | 7.15 | 7.44 | 7.44 | +0.26 (+3.62%) | 61,890,738 |
| 29 Dec 2016 | CNY | 7.38 | 7.46 | 7.12 | 7.18 | 7.18 | -0.2 (-2.71%) | 39,709,227 |
| 28 Dec 2016 | CNY | 6.7 | 7.38 | 6.68 | 7.38 | 7.38 | +0.67 (+9.99%) | 39,525,409 |
| 27 Dec 2016 | CNY | 6.59 | 6.8 | 6.59 | 6.71 | 6.71 | +0.1 (+1.51%) | 11,476,060 |
| 26 Dec 2016 | CNY | 6.62 | 6.64 | 6.38 | 6.61 | 6.61 | -0.19 (-2.79%) | 17,482,077 |
| 23 Dec 2016 | CNY | 6.83 | 7.07 | 6.76 | 6.8 | 6.8 | +0.02 (+0.29%) | 17,336,785 |
| 22 Dec 2016 | CNY | 6.82 | 6.91 | 6.78 | 6.78 | 6.78 | -0.07 (-1.02%) | 12,046,154 |
| 21 Dec 2016 | CNY | 6.77 | 6.88 | 6.71 | 6.85 | 6.85 | +0.04 (+0.59%) | 16,896,679 |
| 20 Dec 2016 | CNY | 6.95 | 7.23 | 6.79 | 6.81 | 6.81 | -0.22 (-3.13%) | 31,394,101 |
| 19 Dec 2016 | CNY | 6.99 | 7.15 | 6.85 | 7.03 | 7.03 | -0.03 (-0.42%) | 22,218,439 |
