| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 6.85 | 6.95 | 6.85 | 6.89 | 6.89 | +0.005 (+0.07%) | 10,263,496 |
| 3 Feb 2017 | CNY | 6.91 | 6.945 | 6.8 | 6.885 | 6.885 | 0.0 (0.0%) | 7,803,890 |
| 26 Jan 2017 | CNY | 6.77 | 7 | 6.755 | 6.885 | 6.885 | +0.12 (+1.77%) | 11,130,896 |
| 25 Jan 2017 | CNY | 6.75 | 6.825 | 6.715 | 6.765 | 6.765 | -0.005 (-0.07%) | 6,093,894 |
| 24 Jan 2017 | CNY | 6.69 | 6.78 | 6.64 | 6.77 | 6.77 | +0.06 (+0.89%) | 10,228,190 |
| 23 Jan 2017 | CNY | 6.595 | 6.76 | 6.58 | 6.71 | 6.71 | +0.125 (+1.90%) | 9,431,572 |
| 20 Jan 2017 | CNY | 6.475 | 6.61 | 6.45 | 6.585 | 6.585 | +0.1 (+1.54%) | 7,751,534 |
| 19 Jan 2017 | CNY | 6.515 | 6.565 | 6.48 | 6.485 | 6.485 | -0.04 (-0.61%) | 5,066,914 |
| 18 Jan 2017 | CNY | 6.595 | 6.6 | 6.525 | 6.525 | 6.525 | -0.07 (-1.06%) | 6,131,924 |
| 17 Jan 2017 | CNY | 6.51 | 6.605 | 6.4 | 6.595 | 6.595 | +0.11 (+1.70%) | 7,493,078 |
| 16 Jan 2017 | CNY | 6.59 | 6.655 | 6.31 | 6.485 | 6.485 | -0.13 (-1.97%) | 15,917,110 |
| 13 Jan 2017 | CNY | 6.65 | 6.725 | 6.61 | 6.615 | 6.615 | -0.02 (-0.30%) | 10,894,774 |
| 12 Jan 2017 | CNY | 6.935 | 6.965 | 6.615 | 6.635 | 6.635 | -0.295 (-4.26%) | 21,483,786 |
| 11 Jan 2017 | CNY | 7.13 | 7.135 | 6.93 | 6.93 | 6.93 | -0.09 (-1.28%) | 15,008,204 |
| 10 Jan 2017 | CNY | 6.955 | 7.075 | 6.95 | 7.02 | 7.02 | +0.05 (+0.72%) | 8,747,152 |
| 9 Jan 2017 | CNY | 6.92 | 7 | 6.92 | 6.97 | 6.97 | +0.02 (+0.29%) | 7,489,134 |
| 6 Jan 2017 | CNY | 7.145 | 7.17 | 6.95 | 6.95 | 6.95 | -0.17 (-2.39%) | 16,456,286 |
| 5 Jan 2017 | CNY | 7.035 | 7.13 | 7.02 | 7.12 | 7.12 | +0.07 (+0.99%) | 21,147,138 |
| 4 Jan 2017 | CNY | 7.005 | 7.125 | 6.945 | 7.05 | 7.05 | +0.045 (+0.64%) | 15,101,974 |
| 3 Jan 2017 | CNY | 6.955 | 7.035 | 6.935 | 7.005 | 7.005 | +0.05 (+0.72%) | 8,963,450 |
| 30 Dec 2016 | CNY | 6.98 | 7.045 | 6.935 | 6.955 | 6.955 | -0.05 (-0.71%) | 9,034,400 |
| 29 Dec 2016 | CNY | 6.97 | 7.055 | 6.9 | 7.005 | 7.005 | +0.035 (+0.50%) | 10,840,126 |
| 28 Dec 2016 | CNY | 7.075 | 7.075 | 6.9 | 6.97 | 6.97 | -0.055 (-0.78%) | 13,867,544 |
| 27 Dec 2016 | CNY | 7.12 | 7.12 | 6.965 | 7.025 | 7.025 | -0.1 (-1.40%) | 16,948,300 |
| 26 Dec 2016 | CNY | 6.975 | 7.145 | 6.96 | 7.125 | 7.125 | +0.135 (+1.93%) | 17,197,188 |
| 23 Dec 2016 | CNY | 7.105 | 7.11 | 6.895 | 6.99 | 6.99 | -0.105 (-1.48%) | 22,436,336 |
| 22 Dec 2016 | CNY | 6.73 | 7.105 | 6.73 | 7.095 | 7.095 | +0.265 (+3.88%) | 42,552,830 |
| 21 Dec 2016 | CNY | 6.63 | 6.89 | 6.63 | 6.83 | 6.83 | +0.2 (+3.02%) | 19,929,402 |
| 20 Dec 2016 | CNY | 6.645 | 6.65 | 6.55 | 6.63 | 6.63 | +0.035 (+0.53%) | 12,282,762 |
| 19 Dec 2016 | CNY | 6.475 | 6.645 | 6.475 | 6.595 | 6.595 | +0.115 (+1.77%) | 13,893,102 |
