| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2017 | CNY | 8.6952 | 8.8571 | 8.6238 | 8.8286 | 8.8286 | +0.09 (+1.04%) | 4,433,066 |
| 2 Mar 2017 | CNY | 9.0143 | 9.0714 | 8.6905 | 8.7381 | 8.7381 | -0.281 (-3.12%) | 6,329,979 |
| 1 Mar 2017 | CNY | 9.0571 | 9.0571 | 8.9857 | 9.0191 | 9.0191 | -0.048 (-0.52%) | 4,430,181 |
| 28 Feb 2017 | CNY | 9.2333 | 9.2667 | 8.9048 | 9.0667 | 9.0667 | -0.233 (-2.51%) | 10,295,075 |
| 27 Feb 2017 | CNY | 9.1048 | 9.4286 | 9.0238 | 9.3 | 9.3 | +0.248 (+2.74%) | 13,894,274 |
| 24 Feb 2017 | CNY | 9.0476 | 9.1143 | 8.9952 | 9.0524 | 9.0524 | 0.0 (0.0%) | 3,736,962 |
| 23 Feb 2017 | CNY | 9.0476 | 9.0762 | 8.9429 | 9.0524 | 9.0524 | -0.019 (-0.21%) | 3,946,326 |
| 22 Feb 2017 | CNY | 9.0476 | 9.1381 | 8.9476 | 9.0714 | 9.0714 | +0.062 (+0.69%) | 5,147,089 |
| 21 Feb 2017 | CNY | 8.9143 | 9.1191 | 8.9095 | 9.0095 | 9.0095 | +0.062 (+0.69%) | 5,008,920 |
| 20 Feb 2017 | CNY | 8.8952 | 9.0333 | 8.8952 | 8.9476 | 8.9476 | +0.024 (+0.27%) | 5,213,321 |
| 17 Feb 2017 | CNY | 8.8524 | 9.0333 | 8.7619 | 8.9238 | 8.9238 | +0.067 (+0.75%) | 4,721,566 |
| 16 Feb 2017 | CNY | 8.8571 | 8.9048 | 8.7238 | 8.8571 | 8.8571 | +0.009 (+0.11%) | 5,238,410 |
| 15 Feb 2017 | CNY | 9.0524 | 9.0857 | 8.8 | 8.8476 | 8.8476 | -0.224 (-2.47%) | 4,515,422 |
| 14 Feb 2017 | CNY | 9.0524 | 9.081 | 8.9333 | 9.0714 | 9.0714 | +0.009 (+0.10%) | 3,497,806 |
| 13 Feb 2017 | CNY | 9 | 9.1476 | 8.981 | 9.0619 | 9.0619 | +0.005 (+0.05%) | 3,976,373 |
| 10 Feb 2017 | CNY | 9.0762 | 9.2048 | 8.9476 | 9.0571 | 9.0571 | -0.019 (-0.21%) | 5,518,608 |
| 9 Feb 2017 | CNY | 8.9095 | 9.2095 | 8.9095 | 9.0762 | 9.0762 | +0.152 (+1.71%) | 8,471,643 |
| 8 Feb 2017 | CNY | 8.781 | 8.9857 | 8.7191 | 8.9238 | 8.9238 | +0.124 (+1.41%) | 5,574,958 |
| 7 Feb 2017 | CNY | 8.8143 | 8.9667 | 8.7714 | 8.8 | 8.8 | -0.067 (-0.75%) | 5,221,729 |
| 6 Feb 2017 | CNY | 8.5381 | 8.9476 | 8.5381 | 8.8667 | 8.8667 | +0.295 (+3.45%) | 6,236,174 |
| 3 Feb 2017 | CNY | 8.6667 | 8.6857 | 8.5143 | 8.5714 | 8.5714 | -0.1 (-1.15%) | 2,571,021 |
| 26 Jan 2017 | CNY | 8.7143 | 8.7381 | 8.6095 | 8.6714 | 8.6714 | -0.01 (-0.11%) | 2,764,374 |
| 25 Jan 2017 | CNY | 8.4762 | 8.7143 | 8.4619 | 8.681 | 8.681 | +0.181 (+2.13%) | 4,151,326 |
| 24 Jan 2017 | CNY | 8.581 | 8.6095 | 8.481 | 8.5 | 8.5 | -0.071 (-0.83%) | 3,610,065 |
| 23 Jan 2017 | CNY | 8.4667 | 8.6143 | 8.3381 | 8.5714 | 8.5714 | +0.157 (+1.87%) | 5,087,176 |
| 20 Jan 2017 | CNY | 8.2143 | 8.5333 | 8.2 | 8.4143 | 8.4143 | +0.171 (+2.08%) | 5,994,408 |
| 19 Jan 2017 | CNY | 8.1143 | 8.2857 | 8.0476 | 8.2429 | 8.2429 | +0.024 (+0.29%) | 4,754,127 |
| 18 Jan 2017 | CNY | 8.4048 | 8.4048 | 8.181 | 8.2191 | 8.2191 | -0.129 (-1.54%) | 3,427,321 |
| 17 Jan 2017 | CNY | 8.1905 | 8.3571 | 8.1095 | 8.3476 | 8.3476 | +0.143 (+1.74%) | 4,721,946 |
| 16 Jan 2017 | CNY | 8.4238 | 8.5143 | 7.9381 | 8.2048 | 8.2048 | -0.224 (-2.66%) | 6,162,454 |
