| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 9.0278 | 9.0972 | 8.9583 | 9.0208 | 9.0208 | -0.007 (-0.08%) | 4,974,435 |
| 17 Mar 2017 | CNY | 9.1389 | 9.1597 | 8.9861 | 9.0278 | 9.0278 | -0.062 (-0.69%) | 5,693,256 |
| 16 Mar 2017 | CNY | 9.0972 | 9.1875 | 9.0625 | 9.0903 | 9.0903 | -0.042 (-0.46%) | 7,490,200 |
| 15 Mar 2017 | CNY | 8.9861 | 9.2014 | 8.9236 | 9.1319 | 9.1319 | +0.139 (+1.54%) | 15,241,887 |
| 14 Mar 2017 | CNY | 8.8889 | 9.0625 | 8.8889 | 8.9931 | 8.9931 | +0.07 (+0.78%) | 8,814,538 |
| 13 Mar 2017 | CNY | 8.8611 | 8.9444 | 8.75 | 8.9236 | 8.9236 | +0.111 (+1.26%) | 5,545,532 |
| 10 Mar 2017 | CNY | 8.8611 | 8.8889 | 8.7986 | 8.8125 | 8.8125 | -0.056 (-0.63%) | 5,289,933 |
| 9 Mar 2017 | CNY | 8.8681 | 8.9514 | 8.8472 | 8.8681 | 8.8681 | -0.042 (-0.47%) | 4,012,970 |
| 8 Mar 2017 | CNY | 8.9236 | 8.9722 | 8.8403 | 8.9097 | 8.9097 | -0.042 (-0.47%) | 6,473,298 |
| 7 Mar 2017 | CNY | 8.9514 | 8.9583 | 8.9028 | 8.9514 | 8.9514 | -0.014 (-0.16%) | 3,118,165 |
| 6 Mar 2017 | CNY | 8.9583 | 8.9792 | 8.8681 | 8.9653 | 8.9653 | +0.056 (+0.62%) | 4,088,848 |
| 3 Mar 2017 | CNY | 8.9931 | 8.9931 | 8.8542 | 8.9097 | 8.9097 | -0.035 (-0.39%) | 3,422,157 |
| 2 Mar 2017 | CNY | 8.9514 | 9.0069 | 8.9375 | 8.9444 | 8.9444 | 0.0 (0.0%) | 4,302,646 |
| 1 Mar 2017 | CNY | 8.9167 | 8.9653 | 8.8542 | 8.9444 | 8.9444 | +0.014 (+0.15%) | 4,269,098 |
| 28 Feb 2017 | CNY | 8.9375 | 8.9653 | 8.8611 | 8.9306 | 8.9306 | 0.0 (0.0%) | 4,162,250 |
| 27 Feb 2017 | CNY | 9.0417 | 9.0486 | 8.9167 | 8.9306 | 8.9306 | -0.111 (-1.23%) | 6,909,533 |
| 24 Feb 2017 | CNY | 8.9792 | 9.0833 | 8.9583 | 9.0417 | 9.0417 | +0.028 (+0.31%) | 5,457,009 |
| 23 Feb 2017 | CNY | 9.0625 | 9.0694 | 8.9792 | 9.0139 | 9.0139 | -0.049 (-0.54%) | 4,713,579 |
| 22 Feb 2017 | CNY | 9.0625 | 9.1181 | 8.9514 | 9.0625 | 9.0625 | 0.0 (0.0%) | 8,658,452 |
| 21 Feb 2017 | CNY | 8.9583 | 9.0833 | 8.9306 | 9.0625 | 9.0625 | +0.104 (+1.16%) | 6,839,120 |
| 20 Feb 2017 | CNY | 8.9236 | 9.0278 | 8.7917 | 8.9583 | 8.9583 | +0.014 (+0.16%) | 8,760,196 |
| 17 Feb 2017 | CNY | 8.9653 | 9.0278 | 8.8542 | 8.9444 | 8.9444 | -0.014 (-0.16%) | 4,514,844 |
| 16 Feb 2017 | CNY | 8.9583 | 9.0278 | 8.8889 | 8.9583 | 8.9583 | +0.028 (+0.31%) | 5,310,984 |
| 15 Feb 2017 | CNY | 8.9306 | 9 | 8.8472 | 8.9306 | 8.9306 | -0.021 (-0.23%) | 6,265,231 |
| 14 Feb 2017 | CNY | 8.8889 | 8.9931 | 8.8194 | 8.9514 | 8.9514 | +0.097 (+1.10%) | 5,321,914 |
| 13 Feb 2017 | CNY | 8.8889 | 8.9028 | 8.8194 | 8.8542 | 8.8542 | -0.028 (-0.31%) | 3,445,708 |
| 10 Feb 2017 | CNY | 8.8403 | 9.0069 | 8.7917 | 8.8819 | 8.8819 | -0.014 (-0.16%) | 6,287,061 |
| 9 Feb 2017 | CNY | 8.6319 | 9.1597 | 8.5972 | 8.8958 | 8.8958 | +0.264 (+3.06%) | 11,054,453 |
| 8 Feb 2017 | CNY | 8.6111 | 8.6667 | 8.5694 | 8.6319 | 8.6319 | -0.028 (-0.32%) | 3,442,281 |
| 7 Feb 2017 | CNY | 8.6111 | 8.6667 | 8.5764 | 8.6597 | 8.6597 | +0.007 (+0.08%) | 3,548,193 |
