| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 6.9 | 6.99 | 6.87 | 6.92 | 6.92 | -0.03 (-0.43%) | 10,460,068 |
| 9 Mar 2017 | CNY | 7.17 | 7.19 | 6.86 | 6.95 | 6.95 | -0.21 (-2.93%) | 24,522,249 |
| 8 Mar 2017 | CNY | 7.19 | 7.24 | 7.12 | 7.16 | 7.16 | -0.03 (-0.42%) | 10,047,704 |
| 7 Mar 2017 | CNY | 7.27 | 7.27 | 7.16 | 7.19 | 7.19 | -0.06 (-0.83%) | 11,607,962 |
| 6 Mar 2017 | CNY | 7.13 | 7.27 | 7.13 | 7.25 | 7.25 | +0.08 (+1.12%) | 13,151,686 |
| 3 Mar 2017 | CNY | 7.22 | 7.23 | 7.12 | 7.17 | 7.17 | -0.11 (-1.51%) | 18,171,915 |
| 2 Mar 2017 | CNY | 7.27 | 7.43 | 7.23 | 7.28 | 7.28 | -0.01 (-0.14%) | 22,343,510 |
| 1 Mar 2017 | CNY | 7.24 | 7.43 | 7.16 | 7.29 | 7.29 | +0.09 (+1.25%) | 25,816,666 |
| 28 Feb 2017 | CNY | 7.13 | 7.25 | 7.1 | 7.2 | 7.2 | +0.07 (+0.98%) | 16,150,933 |
| 27 Feb 2017 | CNY | 7.3 | 7.37 | 7.13 | 7.13 | 7.13 | -0.19 (-2.60%) | 23,154,250 |
| 24 Feb 2017 | CNY | 7.38 | 7.42 | 7.26 | 7.32 | 7.32 | -0.11 (-1.48%) | 23,507,789 |
| 23 Feb 2017 | CNY | 7.4 | 7.58 | 7.33 | 7.43 | 7.43 | +0.03 (+0.41%) | 32,402,867 |
| 22 Feb 2017 | CNY | 7.55 | 7.6 | 7.36 | 7.4 | 7.4 | -0.19 (-2.50%) | 39,381,461 |
| 21 Feb 2017 | CNY | 7.66 | 7.78 | 7.54 | 7.59 | 7.59 | -0.07 (-0.91%) | 34,052,427 |
| 20 Feb 2017 | CNY | 7.57 | 7.68 | 7.52 | 7.66 | 7.66 | 0.0 (0.0%) | 30,540,941 |
| 17 Feb 2017 | CNY | 7.7 | 7.78 | 7.5 | 7.66 | 7.66 | -0.14 (-1.79%) | 56,133,818 |
| 16 Feb 2017 | CNY | 7.45 | 8.08 | 7.43 | 7.8 | 7.8 | +0.41 (+5.55%) | 97,073,628 |
| 15 Feb 2017 | CNY | 7.57 | 7.66 | 7.33 | 7.39 | 7.39 | -0.28 (-3.65%) | 51,633,713 |
| 14 Feb 2017 | CNY | 7.32 | 7.74 | 7.25 | 7.67 | 7.67 | +0.28 (+3.79%) | 82,721,230 |
| 13 Feb 2017 | CNY | 7.25 | 7.6 | 7.25 | 7.39 | 7.39 | +0.16 (+2.21%) | 50,478,446 |
| 10 Feb 2017 | CNY | 7.3 | 7.4 | 7.21 | 7.23 | 7.23 | -0.17 (-2.30%) | 39,606,635 |
| 9 Feb 2017 | CNY | 7.32 | 7.5 | 7.21 | 7.4 | 7.4 | +0.02 (+0.27%) | 49,307,942 |
| 8 Feb 2017 | CNY | 7.2 | 7.41 | 7.15 | 7.38 | 7.38 | +0.01 (+0.14%) | 48,907,332 |
| 7 Feb 2017 | CNY | 7.2 | 7.77 | 7.16 | 7.37 | 7.37 | +0.01 (+0.14%) | 78,552,375 |
| 6 Feb 2017 | CNY | 7.04 | 7.59 | 6.86 | 7.36 | 7.36 | +0.43 (+6.20%) | 71,457,664 |
| 3 Feb 2017 | CNY | 7.29 | 7.29 | 6.83 | 6.93 | 6.93 | +0.22 (+3.28%) | 61,380,375 |
| 26 Jan 2017 | CNY | 6.11 | 6.71 | 6.11 | 6.71 | 6.71 | +0.61 (+10%) | 16,130,783 |
| 25 Jan 2017 | CNY | 6.03 | 6.12 | 6.03 | 6.1 | 6.1 | +0.03 (+0.49%) | 3,814,255 |
| 24 Jan 2017 | CNY | 6.03 | 6.12 | 6.03 | 6.07 | 6.07 | -0.01 (-0.16%) | 4,378,482 |
| 23 Jan 2017 | CNY | 6.03 | 6.15 | 5.98 | 6.08 | 6.08 | +0.09 (+1.50%) | 7,717,753 |
