| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 3.76 | 3.78 | 3.75 | 3.78 | 3.78 | +0.02 (+0.53%) | 4,893,672 |
| 3 Feb 2017 | CNY | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | 0.0 (0.0%) | 4,300,519 |
| 26 Jan 2017 | CNY | 3.74 | 3.77 | 3.74 | 3.76 | 3.76 | +0.03 (+0.80%) | 7,725,367 |
| 25 Jan 2017 | CNY | 3.73 | 3.75 | 3.73 | 3.73 | 3.73 | -0.01 (-0.27%) | 6,375,969 |
| 24 Jan 2017 | CNY | 3.74 | 3.75 | 3.72 | 3.74 | 3.74 | 0.0 (0.0%) | 6,932,390 |
| 23 Jan 2017 | CNY | 3.73 | 3.76 | 3.73 | 3.74 | 3.74 | 0.0 (0.0%) | 7,668,318 |
| 20 Jan 2017 | CNY | 3.69 | 3.74 | 3.68 | 3.74 | 3.74 | +0.05 (+1.36%) | 7,576,655 |
| 19 Jan 2017 | CNY | 3.71 | 3.72 | 3.68 | 3.69 | 3.69 | -0.04 (-1.07%) | 6,974,500 |
| 18 Jan 2017 | CNY | 3.73 | 3.75 | 3.71 | 3.73 | 3.73 | -0.01 (-0.27%) | 8,907,380 |
| 17 Jan 2017 | CNY | 3.71 | 3.74 | 3.67 | 3.74 | 3.74 | +0.03 (+0.81%) | 8,418,787 |
| 16 Jan 2017 | CNY | 3.82 | 3.82 | 3.59 | 3.71 | 3.71 | -0.11 (-2.88%) | 20,699,924 |
| 13 Jan 2017 | CNY | 3.92 | 3.93 | 3.81 | 3.82 | 3.82 | -0.09 (-2.30%) | 18,040,405 |
| 12 Jan 2017 | CNY | 3.93 | 3.95 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 16,470,785 |
| 11 Jan 2017 | CNY | 3.98 | 4.01 | 3.93 | 3.94 | 3.94 | -0.05 (-1.25%) | 19,851,295 |
| 10 Jan 2017 | CNY | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | -0.05 (-1.24%) | 30,047,046 |
| 9 Jan 2017 | CNY | 3.92 | 4.11 | 3.92 | 4.04 | 4.04 | +0.1 (+2.54%) | 54,734,831 |
| 6 Jan 2017 | CNY | 3.9 | 3.98 | 3.89 | 3.94 | 3.94 | +0.04 (+1.03%) | 27,971,166 |
| 5 Jan 2017 | CNY | 3.9 | 3.92 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 9,666,436 |
| 4 Jan 2017 | CNY | 3.89 | 3.92 | 3.86 | 3.92 | 3.92 | +0.04 (+1.03%) | 11,563,853 |
| 3 Jan 2017 | CNY | 3.85 | 3.9 | 3.84 | 3.88 | 3.88 | +0.03 (+0.78%) | 8,308,545 |
| 30 Dec 2016 | CNY | 3.89 | 3.89 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 7,874,258 |
| 29 Dec 2016 | CNY | 3.89 | 3.91 | 3.87 | 3.88 | 3.88 | -0.02 (-0.51%) | 5,485,939 |
| 28 Dec 2016 | CNY | 3.93 | 3.95 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 8,971,161 |
| 27 Dec 2016 | CNY | 3.99 | 4 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 13,374,538 |
| 26 Dec 2016 | CNY | 3.84 | 3.98 | 3.83 | 3.97 | 3.97 | +0.09 (+2.32%) | 15,577,964 |
| 23 Dec 2016 | CNY | 3.94 | 3.94 | 3.87 | 3.88 | 3.88 | -0.05 (-1.27%) | 8,017,807 |
| 22 Dec 2016 | CNY | 3.91 | 3.95 | 3.9 | 3.93 | 3.93 | +0.01 (+0.26%) | 10,100,684 |
| 21 Dec 2016 | CNY | 3.88 | 3.93 | 3.88 | 3.92 | 3.92 | +0.05 (+1.29%) | 12,294,306 |
| 20 Dec 2016 | CNY | 3.86 | 3.89 | 3.83 | 3.87 | 3.87 | 0.0 (0.0%) | 8,631,778 |
| 19 Dec 2016 | CNY | 3.85 | 3.9 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 11,541,580 |
