| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 4.6069 | 4.6138 | 4.5517 | 4.5586 | 4.5586 | -0.041 (-0.90%) | 36,868,124 |
| 9 Mar 2017 | CNY | 4.5793 | 4.669 | 4.5379 | 4.6 | 4.6 | -0.007 (-0.15%) | 77,914,707 |
| 8 Mar 2017 | CNY | 4.6414 | 4.6414 | 4.5517 | 4.6069 | 4.6069 | -0.014 (-0.30%) | 58,710,085 |
| 7 Mar 2017 | CNY | 4.7172 | 4.7586 | 4.6 | 4.6207 | 4.6207 | -0.11 (-2.33%) | 79,768,183 |
| 6 Mar 2017 | CNY | 4.7655 | 4.8069 | 4.6552 | 4.731 | 4.731 | -0.076 (-1.58%) | 96,136,980 |
| 3 Mar 2017 | CNY | 4.7241 | 4.9793 | 4.7241 | 4.8069 | 4.8069 | +0.035 (+0.72%) | 160,296,377 |
| 2 Mar 2017 | CNY | 4.8276 | 5.0069 | 4.7172 | 4.7724 | 4.7724 | -0.055 (-1.14%) | 191,503,041 |
| 1 Mar 2017 | CNY | 4.6069 | 5.0345 | 4.6 | 4.8276 | 4.8276 | +0.228 (+4.95%) | 249,424,055 |
| 28 Feb 2017 | CNY | 4.6138 | 4.6414 | 4.5103 | 4.6 | 4.6 | +0.062 (+1.37%) | 66,282,617 |
| 27 Feb 2017 | CNY | 4.6207 | 4.669 | 4.531 | 4.5379 | 4.5379 | -0.062 (-1.35%) | 55,191,205 |
| 24 Feb 2017 | CNY | 4.5862 | 4.669 | 4.5517 | 4.6 | 4.6 | -0.007 (-0.15%) | 88,915,837 |
| 23 Feb 2017 | CNY | 4.4759 | 4.6759 | 4.4276 | 4.6069 | 4.6069 | +0.124 (+2.77%) | 168,634,791 |
| 22 Feb 2017 | CNY | 4.4759 | 4.5103 | 4.4207 | 4.4828 | 4.4828 | -0.014 (-0.31%) | 75,200,339 |
| 21 Feb 2017 | CNY | 4.331 | 4.6828 | 4.2897 | 4.4966 | 4.4966 | +0.172 (+3.99%) | 135,843,577 |
| 20 Feb 2017 | CNY | 4.3241 | 4.331 | 4.2828 | 4.3241 | 4.3241 | 0.0 (0.0%) | 24,048,116 |
| 17 Feb 2017 | CNY | 4.3655 | 4.3655 | 4.2966 | 4.3241 | 4.3241 | -0.035 (-0.79%) | 29,244,674 |
| 16 Feb 2017 | CNY | 4.3172 | 4.3793 | 4.3035 | 4.3586 | 4.3586 | +0.035 (+0.80%) | 22,114,976 |
| 15 Feb 2017 | CNY | 4.3586 | 4.3862 | 4.3241 | 4.3241 | 4.3241 | -0.041 (-0.95%) | 26,530,795 |
| 14 Feb 2017 | CNY | 4.3724 | 4.4069 | 4.3586 | 4.3655 | 4.3655 | -0.021 (-0.47%) | 25,472,100 |
| 13 Feb 2017 | CNY | 4.3517 | 4.4 | 4.3241 | 4.3862 | 4.3862 | +0.035 (+0.79%) | 40,890,372 |
| 10 Feb 2017 | CNY | 4.3724 | 4.3724 | 4.331 | 4.3517 | 4.3517 | -0.014 (-0.32%) | 27,279,356 |
| 9 Feb 2017 | CNY | 4.4 | 4.4621 | 4.3448 | 4.3655 | 4.3655 | +0.007 (+0.16%) | 57,447,577 |
| 8 Feb 2017 | CNY | 4.331 | 4.3655 | 4.2897 | 4.3586 | 4.3586 | +0.021 (+0.48%) | 26,279,221 |
| 7 Feb 2017 | CNY | 4.3586 | 4.3655 | 4.3172 | 4.3379 | 4.3379 | -0.014 (-0.32%) | 14,543,250 |
| 6 Feb 2017 | CNY | 4.3448 | 4.3793 | 4.331 | 4.3517 | 4.3517 | +0.028 (+0.64%) | 19,556,176 |
| 3 Feb 2017 | CNY | 4.3655 | 4.3793 | 4.3103 | 4.3241 | 4.3241 | -0.041 (-0.95%) | 13,470,645 |
| 26 Jan 2017 | CNY | 4.3517 | 4.3793 | 4.331 | 4.3655 | 4.3655 | +0.014 (+0.32%) | 13,380,186 |
| 25 Jan 2017 | CNY | 4.331 | 4.3793 | 4.331 | 4.3517 | 4.3517 | +0.014 (+0.32%) | 12,622,830 |
| 24 Jan 2017 | CNY | 4.3724 | 4.4 | 4.331 | 4.3379 | 4.3379 | -0.028 (-0.63%) | 14,822,156 |
| 23 Jan 2017 | CNY | 4.2552 | 4.3724 | 4.2552 | 4.3655 | 4.3655 | +0.11 (+2.59%) | 29,499,036 |
