| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 7.25 | 7.3 | 7.13 | 7.21 | 7.21 | -0.04 (-0.55%) | 26,215,200 |
| 17 Mar 2017 | CNY | 7.55 | 7.56 | 7.21 | 7.25 | 7.25 | -0.3 (-3.97%) | 55,409,224 |
| 16 Mar 2017 | CNY | 7.53 | 7.58 | 7.47 | 7.55 | 7.55 | +0.1 (+1.34%) | 31,261,118 |
| 15 Mar 2017 | CNY | 7.4 | 7.47 | 7.38 | 7.45 | 7.45 | +0.01 (+0.13%) | 19,290,720 |
| 14 Mar 2017 | CNY | 7.55 | 7.61 | 7.39 | 7.44 | 7.44 | -0.19 (-2.49%) | 48,657,190 |
| 13 Mar 2017 | CNY | 7.71 | 7.71 | 7.5 | 7.63 | 7.63 | -0.07 (-0.91%) | 35,361,479 |
| 10 Mar 2017 | CNY | 7.67 | 7.74 | 7.59 | 7.7 | 7.7 | 0.0 (0.0%) | 21,765,138 |
| 9 Mar 2017 | CNY | 7.77 | 7.82 | 7.48 | 7.7 | 7.7 | -0.11 (-1.41%) | 49,871,758 |
| 8 Mar 2017 | CNY | 7.77 | 7.83 | 7.69 | 7.81 | 7.81 | +0.04 (+0.51%) | 26,813,324 |
| 7 Mar 2017 | CNY | 7.85 | 7.85 | 7.64 | 7.77 | 7.77 | -0.13 (-1.65%) | 37,881,169 |
| 6 Mar 2017 | CNY | 7.96 | 8 | 7.8 | 7.9 | 7.9 | -0.1 (-1.25%) | 48,003,051 |
| 3 Mar 2017 | CNY | 7.6 | 8.02 | 7.54 | 8 | 8 | +0.2 (+2.56%) | 93,419,362 |
| 2 Mar 2017 | CNY | 7.77 | 8.08 | 7.69 | 7.8 | 7.8 | +0.08 (+1.04%) | 105,279,424 |
| 1 Mar 2017 | CNY | 7.39 | 7.95 | 7.36 | 7.72 | 7.72 | +0.42 (+5.75%) | 109,629,816 |
| 28 Feb 2017 | CNY | 7.31 | 7.37 | 7.23 | 7.3 | 7.3 | +0.07 (+0.97%) | 22,757,513 |
| 27 Feb 2017 | CNY | 7.41 | 7.44 | 7.21 | 7.23 | 7.23 | -0.18 (-2.43%) | 30,900,403 |
| 24 Feb 2017 | CNY | 7.51 | 7.53 | 7.33 | 7.41 | 7.41 | -0.23 (-3.01%) | 52,221,329 |
| 23 Feb 2017 | CNY | 7.6 | 7.79 | 7.54 | 7.64 | 7.64 | -0.03 (-0.39%) | 55,226,868 |
| 22 Feb 2017 | CNY | 7.49 | 7.75 | 7.38 | 7.67 | 7.67 | +0.13 (+1.72%) | 79,905,971 |
| 21 Feb 2017 | CNY | 7.53 | 7.78 | 7.49 | 7.54 | 7.54 | -0.05 (-0.66%) | 91,942,135 |
| 20 Feb 2017 | CNY | 7.41 | 7.89 | 7.29 | 7.59 | 7.59 | +0.19 (+2.57%) | 142,428,775 |
| 17 Feb 2017 | CNY | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | +0.67 (+9.96%) | 4,057,474 |
| 16 Feb 2017 | CNY | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
| 15 Feb 2017 | CNY | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
| 14 Feb 2017 | CNY | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
| 13 Feb 2017 | CNY | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
| 10 Feb 2017 | CNY | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
| 9 Feb 2017 | CNY | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
| 8 Feb 2017 | CNY | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
| 7 Feb 2017 | CNY | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
