| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 7.825 | 8.14 | 7.82 | 8.075 | 8.075 | +0.255 (+3.26%) | 66,838,112 |
| 17 Mar 2017 | CNY | 7.745 | 7.98 | 7.685 | 7.82 | 7.82 | +0.06 (+0.77%) | 66,836,496 |
| 16 Mar 2017 | CNY | 7.685 | 7.815 | 7.59 | 7.76 | 7.76 | +0.08 (+1.04%) | 62,500,258 |
| 15 Mar 2017 | CNY | 7.425 | 7.89 | 7.355 | 7.68 | 7.68 | +0.46 (+6.37%) | 96,137,190 |
| 14 Mar 2017 | CNY | 7.355 | 7.445 | 7.21 | 7.22 | 7.22 | -0.135 (-1.84%) | 22,873,484 |
| 13 Mar 2017 | CNY | 7.245 | 7.37 | 7.12 | 7.355 | 7.355 | +0.105 (+1.45%) | 25,576,658 |
| 10 Mar 2017 | CNY | 7.19 | 7.28 | 7.16 | 7.25 | 7.25 | +0.06 (+0.83%) | 13,081,860 |
| 9 Mar 2017 | CNY | 7.3 | 7.32 | 7.16 | 7.19 | 7.19 | -0.145 (-1.98%) | 19,618,452 |
| 8 Mar 2017 | CNY | 7.45 | 7.49 | 7.295 | 7.335 | 7.335 | -0.065 (-0.88%) | 22,178,180 |
| 7 Mar 2017 | CNY | 7.33 | 7.405 | 7.26 | 7.4 | 7.4 | +0.06 (+0.82%) | 24,650,858 |
| 6 Mar 2017 | CNY | 7.36 | 7.44 | 7.28 | 7.34 | 7.34 | -0.01 (-0.14%) | 34,815,124 |
| 3 Mar 2017 | CNY | 7.15 | 7.365 | 7.075 | 7.35 | 7.35 | +0.195 (+2.73%) | 40,011,412 |
| 2 Mar 2017 | CNY | 7.125 | 7.29 | 7.125 | 7.155 | 7.155 | +0.045 (+0.63%) | 31,367,456 |
| 1 Mar 2017 | CNY | 7.025 | 7.125 | 7.005 | 7.11 | 7.11 | +0.08 (+1.14%) | 16,510,282 |
| 28 Feb 2017 | CNY | 7.01 | 7.085 | 6.98 | 7.03 | 7.03 | +0.04 (+0.57%) | 9,292,472 |
| 27 Feb 2017 | CNY | 7.09 | 7.115 | 6.97 | 6.99 | 6.99 | -0.1 (-1.41%) | 11,687,538 |
| 24 Feb 2017 | CNY | 7.075 | 7.15 | 7.05 | 7.09 | 7.09 | -0.015 (-0.21%) | 16,969,558 |
| 23 Feb 2017 | CNY | 7.035 | 7.11 | 6.96 | 7.105 | 7.105 | +0.05 (+0.71%) | 20,684,964 |
| 22 Feb 2017 | CNY | 7 | 7.08 | 6.975 | 7.055 | 7.055 | +0.06 (+0.86%) | 18,466,350 |
| 21 Feb 2017 | CNY | 6.97 | 7.015 | 6.945 | 6.995 | 6.995 | +0.06 (+0.87%) | 13,456,234 |
| 20 Feb 2017 | CNY | 6.895 | 6.96 | 6.875 | 6.935 | 6.935 | +0.03 (+0.43%) | 9,851,882 |
| 17 Feb 2017 | CNY | 6.985 | 7.01 | 6.895 | 6.905 | 6.905 | -0.095 (-1.36%) | 15,562,258 |
| 16 Feb 2017 | CNY | 6.875 | 7.03 | 6.87 | 7 | 7 | +0.145 (+2.12%) | 23,042,346 |
| 15 Feb 2017 | CNY | 6.995 | 7.01 | 6.84 | 6.855 | 6.855 | -0.18 (-2.56%) | 15,085,414 |
| 14 Feb 2017 | CNY | 6.97 | 7.05 | 6.895 | 7.035 | 7.035 | +0.05 (+0.72%) | 15,264,134 |
| 13 Feb 2017 | CNY | 6.95 | 7.02 | 6.91 | 6.985 | 6.985 | +0.08 (+1.16%) | 14,365,470 |
| 10 Feb 2017 | CNY | 6.935 | 6.955 | 6.86 | 6.905 | 6.905 | -0.04 (-0.58%) | 9,486,892 |
| 9 Feb 2017 | CNY | 6.86 | 6.975 | 6.84 | 6.945 | 6.945 | +0.075 (+1.09%) | 15,170,908 |
| 8 Feb 2017 | CNY | 6.78 | 6.87 | 6.765 | 6.87 | 6.87 | +0.08 (+1.18%) | 11,246,888 |
| 7 Feb 2017 | CNY | 6.875 | 6.9 | 6.755 | 6.79 | 6.79 | -0.1 (-1.45%) | 13,237,378 |
