| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 8.6528 | 8.6944 | 8.5972 | 8.6528 | 8.6528 | -0.049 (-0.56%) | 7,103,001 |
| 3 Feb 2017 | CNY | 8.7292 | 8.7431 | 8.5903 | 8.7014 | 8.7014 | +0.056 (+0.64%) | 2,920,528 |
| 26 Jan 2017 | CNY | 8.6111 | 8.6806 | 8.6042 | 8.6458 | 8.6458 | +0.035 (+0.40%) | 1,920,372 |
| 25 Jan 2017 | CNY | 8.5833 | 8.6111 | 8.5347 | 8.6111 | 8.6111 | +0.028 (+0.32%) | 1,997,472 |
| 24 Jan 2017 | CNY | 8.6181 | 8.6667 | 8.5833 | 8.5833 | 8.5833 | -0.028 (-0.32%) | 2,520,547 |
| 23 Jan 2017 | CNY | 8.5764 | 8.6806 | 8.5417 | 8.6111 | 8.6111 | +0.035 (+0.40%) | 4,528,474 |
| 20 Jan 2017 | CNY | 8.5139 | 8.6806 | 8.5 | 8.5764 | 8.5764 | +0.07 (+0.82%) | 5,513,996 |
| 19 Jan 2017 | CNY | 8.4167 | 8.6181 | 8.3681 | 8.5069 | 8.5069 | +0.062 (+0.74%) | 6,707,456 |
| 18 Jan 2017 | CNY | 8.4375 | 8.5208 | 8.3542 | 8.4444 | 8.4444 | +0.014 (+0.16%) | 3,196,386 |
| 17 Jan 2017 | CNY | 8.3611 | 8.5208 | 8.2708 | 8.4306 | 8.4306 | +0.09 (+1.08%) | 6,130,520 |
| 16 Jan 2017 | CNY | 8.6528 | 8.6528 | 8 | 8.3403 | 8.3403 | -0.312 (-3.61%) | 13,456,065 |
| 13 Jan 2017 | CNY | 8.9028 | 8.9028 | 8.5625 | 8.6528 | 8.6528 | -0.18 (-2.04%) | 7,953,552 |
| 12 Jan 2017 | CNY | 8.9236 | 9.0278 | 8.8194 | 8.8333 | 8.8333 | -0.139 (-1.55%) | 3,868,250 |
| 11 Jan 2017 | CNY | 9.0139 | 9.0833 | 8.9653 | 8.9722 | 8.9722 | -0.076 (-0.84%) | 3,244,740 |
| 10 Jan 2017 | CNY | 9.0208 | 9.1389 | 8.9583 | 9.0486 | 9.0486 | +0.062 (+0.70%) | 6,452,429 |
| 9 Jan 2017 | CNY | 9.1806 | 9.2014 | 8.9306 | 8.9861 | 8.9861 | -0.229 (-2.49%) | 8,774,559 |
| 6 Jan 2017 | CNY | 9.2083 | 9.3333 | 9.1806 | 9.2153 | 9.2153 | +0.007 (+0.08%) | 7,515,599 |
| 5 Jan 2017 | CNY | 9.2014 | 9.2917 | 9.1736 | 9.2083 | 9.2083 | -0.007 (-0.08%) | 4,777,368 |
| 4 Jan 2017 | CNY | 9.2153 | 9.3056 | 9.1806 | 9.2153 | 9.2153 | -0.035 (-0.38%) | 5,763,882 |
| 3 Jan 2017 | CNY | 9.1181 | 9.3056 | 9.0764 | 9.25 | 9.25 | +0.097 (+1.06%) | 8,498,977 |
| 30 Dec 2016 | CNY | 8.9583 | 9.1736 | 8.9583 | 9.1528 | 9.1528 | +0.167 (+1.86%) | 11,335,439 |
| 29 Dec 2016 | CNY | 8.9444 | 9.1111 | 8.8194 | 8.9861 | 8.9861 | +0.042 (+0.47%) | 8,964,943 |
| 28 Dec 2016 | CNY | 8.9722 | 9.0139 | 8.9306 | 8.9444 | 8.9444 | -0.062 (-0.69%) | 3,955,885 |
| 27 Dec 2016 | CNY | 9.0486 | 9.0903 | 8.9375 | 9.0069 | 9.0069 | -0.042 (-0.46%) | 6,448,891 |
| 26 Dec 2016 | CNY | 9.0903 | 9.1181 | 8.8958 | 9.0486 | 9.0486 | 0.0 (0.0%) | 6,122,113 |
| 23 Dec 2016 | CNY | 9.0556 | 9.1111 | 8.9931 | 9.0486 | 9.0486 | -0.104 (-1.14%) | 7,696,375 |
| 22 Dec 2016 | CNY | 8.8889 | 9.1736 | 8.7569 | 9.1528 | 9.1528 | +0.181 (+2.01%) | 19,774,261 |
| 21 Dec 2016 | CNY | 8.6181 | 9.2708 | 8.6181 | 8.9722 | 8.9722 | +0.389 (+4.53%) | 23,367,507 |
| 20 Dec 2016 | CNY | 8.6111 | 8.6111 | 8.4236 | 8.5833 | 8.5833 | -0.035 (-0.40%) | 7,203,340 |
| 19 Dec 2016 | CNY | 8.6111 | 8.6597 | 8.5486 | 8.6181 | 8.6181 | -0.028 (-0.32%) | 7,719,710 |
