| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 8.051 | 8.5204 | 8.0408 | 8.3674 | 8.3674 | +0.26 (+3.21%) | 33,448,530 |
| 19 Jan 2017 | CNY | 8.25 | 8.3163 | 7.9643 | 8.1071 | 8.1071 | -0.342 (-4.05%) | 34,867,482 |
| 18 Jan 2017 | CNY | 8.1888 | 8.9235 | 8.1888 | 8.449 | 8.449 | +0.337 (+4.15%) | 67,161,902 |
| 17 Jan 2017 | CNY | 7.551 | 8.2398 | 7.5 | 8.1122 | 8.1122 | +0.52 (+6.85%) | 38,692,187 |
| 16 Jan 2017 | CNY | 7.6429 | 7.6531 | 7.2704 | 7.5918 | 7.5918 | -0.02 (-0.27%) | 14,724,966 |
| 13 Jan 2017 | CNY | 7.5204 | 7.6888 | 7.449 | 7.6122 | 7.6122 | +0.102 (+1.36%) | 12,909,187 |
| 12 Jan 2017 | CNY | 7.551 | 7.7041 | 7.5102 | 7.5102 | 7.5102 | -0.061 (-0.81%) | 10,330,679 |
| 11 Jan 2017 | CNY | 7.7602 | 7.852 | 7.5663 | 7.5714 | 7.5714 | -0.209 (-2.69%) | 18,081,770 |
| 10 Jan 2017 | CNY | 7.9337 | 8.0765 | 7.7653 | 7.7806 | 7.7806 | -0.066 (-0.84%) | 24,490,889 |
| 9 Jan 2017 | CNY | 7.7449 | 7.852 | 7.3776 | 7.8469 | 7.8469 | +0.061 (+0.79%) | 22,893,025 |
| 6 Jan 2017 | CNY | 8.0102 | 8.0612 | 7.7551 | 7.7857 | 7.7857 | -0.276 (-3.42%) | 16,673,657 |
| 5 Jan 2017 | CNY | 7.8571 | 8.148 | 7.7959 | 8.0612 | 8.0612 | +0.276 (+3.54%) | 29,713,166 |
| 4 Jan 2017 | CNY | 7.9286 | 7.9439 | 7.6582 | 7.7857 | 7.7857 | -0.122 (-1.55%) | 21,473,371 |
| 3 Jan 2017 | CNY | 7.9643 | 8.0102 | 7.8571 | 7.9082 | 7.9082 | -0.071 (-0.89%) | 16,686,475 |
| 30 Dec 2016 | CNY | 8.1071 | 8.1582 | 7.8112 | 7.9796 | 7.9796 | -0.02 (-0.26%) | 26,397,666 |
| 29 Dec 2016 | CNY | 7.7296 | 8.0969 | 7.6888 | 8 | 8 | +0.219 (+2.82%) | 37,826,081 |
| 28 Dec 2016 | CNY | 7.4643 | 7.898 | 7.4235 | 7.7806 | 7.7806 | +0.281 (+3.74%) | 38,463,518 |
| 27 Dec 2016 | CNY | 6.9796 | 7.6531 | 6.9796 | 7.5 | 7.5 | +0.485 (+6.91%) | 29,276,523 |
| 26 Dec 2016 | CNY | 6.8878 | 7.0408 | 6.8112 | 7.0153 | 7.0153 | +0.036 (+0.51%) | 13,471,460 |
| 23 Dec 2016 | CNY | 6.9745 | 7.0408 | 6.9031 | 6.9796 | 6.9796 | +0.005 (+0.07%) | 9,687,288 |
| 22 Dec 2016 | CNY | 6.8725 | 7.0714 | 6.8367 | 6.9745 | 6.9745 | +0.056 (+0.81%) | 19,004,818 |
| 21 Dec 2016 | CNY | 6.8827 | 7.0051 | 6.8061 | 6.9184 | 6.9184 | +0.107 (+1.57%) | 16,926,793 |
| 20 Dec 2016 | CNY | 6.8418 | 6.9082 | 6.6429 | 6.8112 | 6.8112 | +0.015 (+0.23%) | 19,343,467 |
| 19 Dec 2016 | CNY | 6.9643 | 7.0408 | 6.7602 | 6.7959 | 6.7959 | -0.051 (-0.74%) | 13,260,113 |
| 16 Dec 2016 | CNY | 6.9388 | 7.0663 | 6.7245 | 6.8469 | 6.8469 | -0.219 (-3.10%) | 19,738,830 |
| 15 Dec 2016 | CNY | 7.1174 | 7.2245 | 7.0153 | 7.0663 | 7.0663 | -0.209 (-2.88%) | 17,994,438 |
| 14 Dec 2016 | CNY | 7.0408 | 7.4235 | 6.9898 | 7.2755 | 7.2755 | +0.143 (+2.00%) | 27,510,603 |
| 13 Dec 2016 | CNY | 7.2959 | 7.3265 | 6.6837 | 7.1327 | 7.1327 | -0.178 (-2.44%) | 31,130,090 |
| 12 Dec 2016 | CNY | 7.7092 | 7.8571 | 7.2704 | 7.3112 | 7.3112 | -0.459 (-5.91%) | 25,011,434 |
| 9 Dec 2016 | CNY | 7.7857 | 7.9082 | 7.6939 | 7.7704 | 7.7704 | -0.107 (-1.36%) | 18,741,535 |
