| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 5.9 | 6.03 | 5.87 | 5.99 | 5.99 | +0.08 (+1.35%) | 6,356,007 |
| 19 Jan 2017 | CNY | 5.89 | 5.92 | 5.85 | 5.91 | 5.91 | -0.02 (-0.34%) | 5,430,105 |
| 18 Jan 2017 | CNY | 5.93 | 5.99 | 5.88 | 5.93 | 5.93 | -0.02 (-0.34%) | 4,229,429 |
| 17 Jan 2017 | CNY | 5.93 | 5.98 | 5.8 | 5.95 | 5.95 | +0.07 (+1.19%) | 6,867,153 |
| 16 Jan 2017 | CNY | 6.22 | 6.23 | 5.62 | 5.88 | 5.88 | -0.35 (-5.62%) | 13,678,562 |
| 13 Jan 2017 | CNY | 6.38 | 6.4 | 6.23 | 6.23 | 6.23 | -0.16 (-2.50%) | 9,102,503 |
| 12 Jan 2017 | CNY | 6.54 | 6.58 | 6.38 | 6.39 | 6.39 | -0.15 (-2.29%) | 10,768,952 |
| 11 Jan 2017 | CNY | 6.47 | 6.61 | 6.45 | 6.54 | 6.54 | +0.1 (+1.55%) | 18,663,129 |
| 10 Jan 2017 | CNY | 6.42 | 6.47 | 6.41 | 6.44 | 6.44 | +0.01 (+0.16%) | 5,860,883 |
| 9 Jan 2017 | CNY | 6.37 | 6.45 | 6.37 | 6.43 | 6.43 | +0.04 (+0.63%) | 5,340,835 |
| 6 Jan 2017 | CNY | 6.51 | 6.51 | 6.38 | 6.39 | 6.39 | -0.12 (-1.84%) | 8,381,017 |
| 5 Jan 2017 | CNY | 6.52 | 6.64 | 6.48 | 6.51 | 6.51 | +0.01 (+0.15%) | 11,949,048 |
| 4 Jan 2017 | CNY | 6.44 | 6.54 | 6.36 | 6.5 | 6.5 | +0.08 (+1.25%) | 11,013,972 |
| 3 Jan 2017 | CNY | 6.35 | 6.43 | 6.35 | 6.42 | 6.42 | +0.09 (+1.42%) | 6,326,699 |
| 30 Dec 2016 | CNY | 6.39 | 6.39 | 6.32 | 6.33 | 6.33 | -0.03 (-0.47%) | 4,919,402 |
| 29 Dec 2016 | CNY | 6.4 | 6.41 | 6.33 | 6.36 | 6.36 | -0.02 (-0.31%) | 5,470,065 |
| 28 Dec 2016 | CNY | 6.46 | 6.49 | 6.37 | 6.38 | 6.38 | -0.09 (-1.39%) | 7,465,384 |
| 27 Dec 2016 | CNY | 6.5 | 6.51 | 6.46 | 6.47 | 6.47 | -0.01 (-0.15%) | 5,134,598 |
| 26 Dec 2016 | CNY | 6.48 | 6.5 | 6.37 | 6.48 | 6.48 | -0.07 (-1.07%) | 10,446,190 |
| 23 Dec 2016 | CNY | 6.56 | 6.64 | 6.53 | 6.55 | 6.55 | -0.02 (-0.30%) | 8,075,842 |
| 22 Dec 2016 | CNY | 6.58 | 6.61 | 6.52 | 6.57 | 6.57 | -0.05 (-0.76%) | 10,477,001 |
| 21 Dec 2016 | CNY | 6.45 | 6.78 | 6.43 | 6.62 | 6.62 | +0.22 (+3.44%) | 19,240,591 |
| 20 Dec 2016 | CNY | 6.44 | 6.47 | 6.37 | 6.4 | 6.4 | -0.06 (-0.93%) | 6,536,688 |
| 19 Dec 2016 | CNY | 6.46 | 6.53 | 6.42 | 6.46 | 6.46 | -0.09 (-1.37%) | 9,150,061 |
| 16 Dec 2016 | CNY | 6.34 | 6.81 | 6.34 | 6.55 | 6.55 | +0.27 (+4.30%) | 18,241,426 |
| 15 Dec 2016 | CNY | 6.18 | 6.35 | 6.14 | 6.28 | 6.28 | +0.05 (+0.80%) | 9,217,028 |
| 14 Dec 2016 | CNY | 6.34 | 6.37 | 6.23 | 6.23 | 6.23 | -0.13 (-2.04%) | 8,938,843 |
| 13 Dec 2016 | CNY | 6.3 | 6.4 | 6.2 | 6.36 | 6.36 | -0.04 (-0.63%) | 13,002,866 |
| 12 Dec 2016 | CNY | 7.03 | 7.11 | 6.36 | 6.4 | 6.4 | -0.67 (-9.48%) | 26,544,920 |
| 9 Dec 2016 | CNY | 7.1 | 7.12 | 7.05 | 7.07 | 7.07 | -0.02 (-0.28%) | 6,840,990 |
