| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 7.7041 | 7.8725 | 7.7041 | 7.8061 | 7.8061 | +0.046 (+0.59%) | 9,756,527 |
| 9 Mar 2017 | CNY | 8.051 | 8.0714 | 7.7296 | 7.7602 | 7.7602 | -0.337 (-4.16%) | 18,272,003 |
| 8 Mar 2017 | CNY | 8.0408 | 8.0969 | 8 | 8.0969 | 8.0969 | +0.015 (+0.19%) | 7,799,384 |
| 7 Mar 2017 | CNY | 7.9337 | 8.0867 | 7.9184 | 8.0816 | 8.0816 | +0.112 (+1.41%) | 16,207,292 |
| 6 Mar 2017 | CNY | 8.0612 | 8.1327 | 7.9082 | 7.9694 | 7.9694 | -0.112 (-1.39%) | 26,384,963 |
| 3 Mar 2017 | CNY | 8.2245 | 8.2806 | 8.0663 | 8.0816 | 8.0816 | -0.367 (-4.35%) | 27,339,932 |
| 2 Mar 2017 | CNY | 8.5255 | 8.6071 | 8.4337 | 8.449 | 8.449 | -0.097 (-1.13%) | 14,583,058 |
| 1 Mar 2017 | CNY | 8.5204 | 8.6225 | 8.4388 | 8.5459 | 8.5459 | -0.092 (-1.06%) | 19,564,639 |
| 28 Feb 2017 | CNY | 8.6735 | 8.7245 | 8.5408 | 8.6378 | 8.6378 | -0.076 (-0.88%) | 15,959,006 |
| 27 Feb 2017 | CNY | 8.8674 | 8.9184 | 8.6429 | 8.7143 | 8.7143 | -0.087 (-0.99%) | 25,928,414 |
| 24 Feb 2017 | CNY | 8.7347 | 8.8265 | 8.5969 | 8.801 | 8.801 | +0.194 (+2.25%) | 33,930,404 |
| 23 Feb 2017 | CNY | 8.4082 | 8.7143 | 8.3725 | 8.6071 | 8.6071 | +0.189 (+2.24%) | 24,601,555 |
| 22 Feb 2017 | CNY | 8.6122 | 8.7092 | 8.3929 | 8.4184 | 8.4184 | -0.189 (-2.19%) | 23,528,745 |
| 21 Feb 2017 | CNY | 8.5969 | 8.6582 | 8.5204 | 8.6071 | 8.6071 | +0.061 (+0.72%) | 17,766,467 |
| 20 Feb 2017 | CNY | 8.4796 | 8.6225 | 8.4337 | 8.5459 | 8.5459 | -0.056 (-0.65%) | 17,763,346 |
| 17 Feb 2017 | CNY | 8.898 | 9.0255 | 8.5765 | 8.602 | 8.602 | -0.245 (-2.77%) | 26,805,640 |
| 16 Feb 2017 | CNY | 8.6888 | 8.9031 | 8.6735 | 8.8469 | 8.8469 | +0.163 (+1.88%) | 25,597,729 |
| 15 Feb 2017 | CNY | 8.7704 | 8.9388 | 8.6735 | 8.6837 | 8.6837 | -0.143 (-1.62%) | 27,572,323 |
| 14 Feb 2017 | CNY | 8.5663 | 8.8265 | 8.4184 | 8.8265 | 8.8265 | +0.214 (+2.49%) | 34,364,395 |
| 13 Feb 2017 | CNY | 8.6786 | 8.7653 | 8.5765 | 8.6122 | 8.6122 | +0.076 (+0.90%) | 21,765,743 |
| 10 Feb 2017 | CNY | 8.4694 | 8.6378 | 8.4133 | 8.5357 | 8.5357 | -0.148 (-1.70%) | 30,598,398 |
| 9 Feb 2017 | CNY | 8.6786 | 8.9592 | 8.6276 | 8.6837 | 8.6837 | +0.036 (+0.41%) | 37,683,877 |
| 8 Feb 2017 | CNY | 8.7704 | 8.7704 | 8.5153 | 8.648 | 8.648 | -0.209 (-2.36%) | 29,699,468 |
| 7 Feb 2017 | CNY | 8.699 | 9.0816 | 8.5153 | 8.8571 | 8.8571 | +0.163 (+1.88%) | 51,867,803 |
| 6 Feb 2017 | CNY | 8.301 | 8.7755 | 8.2092 | 8.6939 | 8.6939 | +0.495 (+6.04%) | 48,354,042 |
| 3 Feb 2017 | CNY | 8.1429 | 8.6071 | 8.0765 | 8.199 | 8.199 | +0.372 (+4.76%) | 31,473,244 |
| 26 Jan 2017 | CNY | 7.6786 | 7.949 | 7.6684 | 7.8265 | 7.8265 | +0.097 (+1.25%) | 19,100,846 |
| 25 Jan 2017 | CNY | 8.0204 | 8.1531 | 7.602 | 7.7296 | 7.7296 | -0.5 (-6.08%) | 42,052,413 |
| 24 Jan 2017 | CNY | 8.4133 | 8.5612 | 7.9592 | 8.2296 | 8.2296 | -0.112 (-1.35%) | 30,050,729 |
| 23 Jan 2017 | CNY | 8.3622 | 8.6837 | 8.3214 | 8.3418 | 8.3418 | -0.026 (-0.31%) | 29,953,999 |
