| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | CNY | 5.18 | 5.3 | 5.1333 | 5.1867 | 5.1867 | 0.0 (0.0%) | 3,128,851 |
| 18 Jan 2017 | CNY | 5.1467 | 5.2333 | 5.1333 | 5.1867 | 5.1867 | -0.027 (-0.51%) | 3,985,509 |
| 17 Jan 2017 | CNY | 5.2533 | 5.2867 | 5.14 | 5.2133 | 5.2133 | -0.073 (-1.39%) | 6,940,788 |
| 16 Jan 2017 | CNY | 5.4 | 5.52 | 5.14 | 5.2867 | 5.2867 | -0.127 (-2.34%) | 16,018,140 |
| 13 Jan 2017 | CNY | 5.3267 | 5.5667 | 5.3 | 5.4133 | 5.4133 | +0.073 (+1.37%) | 19,538,556 |
| 12 Jan 2017 | CNY | 5.3 | 5.4 | 5.28 | 5.34 | 5.34 | +0.02 (+0.38%) | 5,747,785 |
| 11 Jan 2017 | CNY | 5.36 | 5.36 | 5.3 | 5.32 | 5.32 | -0.033 (-0.62%) | 5,225,808 |
| 10 Jan 2017 | CNY | 5.3467 | 5.38 | 5.34 | 5.3533 | 5.3533 | -0.007 (-0.13%) | 3,977,956 |
| 9 Jan 2017 | CNY | 5.3267 | 5.4 | 5.3133 | 5.36 | 5.36 | +0.033 (+0.63%) | 5,063,838 |
| 6 Jan 2017 | CNY | 5.3267 | 5.3467 | 5.2733 | 5.3267 | 5.3267 | 0.0 (0.0%) | 5,900,565 |
| 5 Jan 2017 | CNY | 5.3733 | 5.3933 | 5.32 | 5.3267 | 5.3267 | -0.047 (-0.87%) | 7,214,853 |
| 4 Jan 2017 | CNY | 5.3667 | 5.3867 | 5.3467 | 5.3733 | 5.3733 | +0.007 (+0.12%) | 8,196,873 |
| 3 Jan 2017 | CNY | 5.3733 | 5.4 | 5.3467 | 5.3667 | 5.3667 | +0.007 (+0.13%) | 7,857,565 |
| 30 Dec 2016 | CNY | 5.3267 | 5.38 | 5.3267 | 5.36 | 5.36 | +0.047 (+0.88%) | 7,133,610 |
| 29 Dec 2016 | CNY | 5.2867 | 5.36 | 5.2733 | 5.3133 | 5.3133 | 0.0 (0.0%) | 5,073,930 |
| 28 Dec 2016 | CNY | 5.3333 | 5.3333 | 5.26 | 5.3133 | 5.3133 | +0.02 (+0.38%) | 5,921,616 |
| 27 Dec 2016 | CNY | 5.24 | 5.3667 | 5.2 | 5.2933 | 5.2933 | +0.04 (+0.76%) | 5,752,419 |
| 26 Dec 2016 | CNY | 5.2333 | 5.2733 | 5.1733 | 5.2533 | 5.2533 | -0.073 (-1.38%) | 7,437,604 |
| 23 Dec 2016 | CNY | 5.3733 | 5.3733 | 5.2933 | 5.3267 | 5.3267 | -0.047 (-0.87%) | 8,877,165 |
| 22 Dec 2016 | CNY | 5.26 | 5.4467 | 5.1867 | 5.3733 | 5.3733 | +0.08 (+1.51%) | 15,473,854 |
| 21 Dec 2016 | CNY | 5.28 | 5.3667 | 5.26 | 5.2933 | 5.2933 | +0.007 (+0.12%) | 8,350,536 |
| 20 Dec 2016 | CNY | 5.2067 | 5.3533 | 5.1733 | 5.2867 | 5.2867 | +0.067 (+1.28%) | 13,213,068 |
| 19 Dec 2016 | CNY | 5.26 | 5.2733 | 5.1867 | 5.22 | 5.22 | -0.007 (-0.13%) | 7,450,759 |
| 16 Dec 2016 | CNY | 5.1867 | 5.2867 | 5.1533 | 5.2267 | 5.2267 | +0.04 (+0.77%) | 6,483,178 |
| 15 Dec 2016 | CNY | 5.0133 | 5.22 | 5 | 5.1867 | 5.1867 | +0.167 (+3.32%) | 11,358,355 |
| 14 Dec 2016 | CNY | 5 | 5.1 | 4.98 | 5.02 | 5.02 | +0.033 (+0.67%) | 8,918,580 |
| 13 Dec 2016 | CNY | 4.8867 | 5.1133 | 4.82 | 4.9867 | 4.9867 | +0.113 (+2.33%) | 6,515,280 |
| 12 Dec 2016 | CNY | 5.12 | 5.14 | 4.8733 | 4.8733 | 4.8733 | -0.247 (-4.82%) | 13,698,408 |
| 9 Dec 2016 | CNY | 5.1067 | 5.1267 | 5.0733 | 5.12 | 5.12 | +0.027 (+0.52%) | 4,821,033 |
| 8 Dec 2016 | CNY | 5.0667 | 5.1467 | 5.0533 | 5.0933 | 5.0933 | +0.027 (+0.52%) | 6,605,551 |
