| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 4.2138 | 4.2897 | 4.2069 | 4.2552 | 4.2552 | +0.055 (+1.31%) | 15,269,923 |
| 19 Jan 2017 | CNY | 4.2345 | 4.2483 | 4.1931 | 4.2 | 4.2 | -0.035 (-0.81%) | 12,996,218 |
| 18 Jan 2017 | CNY | 4.2759 | 4.2828 | 4.2276 | 4.2345 | 4.2345 | -0.041 (-0.97%) | 13,390,317 |
| 17 Jan 2017 | CNY | 4.2069 | 4.3103 | 4.2069 | 4.2759 | 4.2759 | +0.048 (+1.14%) | 21,868,175 |
| 16 Jan 2017 | CNY | 4.3035 | 4.3448 | 4.1172 | 4.2276 | 4.2276 | -0.09 (-2.08%) | 38,969,189 |
| 13 Jan 2017 | CNY | 4.3793 | 4.4138 | 4.3103 | 4.3172 | 4.3172 | -0.083 (-1.88%) | 21,498,272 |
| 12 Jan 2017 | CNY | 4.3517 | 4.4621 | 4.3448 | 4.4 | 4.4 | +0.035 (+0.79%) | 31,867,888 |
| 11 Jan 2017 | CNY | 4.4207 | 4.469 | 4.3655 | 4.3655 | 4.3655 | -0.076 (-1.71%) | 27,537,095 |
| 10 Jan 2017 | CNY | 4.4345 | 4.5035 | 4.4069 | 4.4414 | 4.4414 | +0.007 (+0.16%) | 51,554,570 |
| 9 Jan 2017 | CNY | 4.3448 | 4.4552 | 4.3379 | 4.4345 | 4.4345 | +0.069 (+1.58%) | 53,801,693 |
| 6 Jan 2017 | CNY | 4.3035 | 4.3931 | 4.2966 | 4.3655 | 4.3655 | +0.076 (+1.77%) | 59,629,607 |
| 5 Jan 2017 | CNY | 4.2828 | 4.3172 | 4.2621 | 4.2897 | 4.2897 | +0.007 (+0.16%) | 20,548,651 |
| 4 Jan 2017 | CNY | 4.2552 | 4.3035 | 4.2345 | 4.2828 | 4.2828 | +0.041 (+0.98%) | 21,636,639 |
| 3 Jan 2017 | CNY | 4.2414 | 4.269 | 4.2276 | 4.2414 | 4.2414 | +0.014 (+0.33%) | 14,297,000 |
| 30 Dec 2016 | CNY | 4.2621 | 4.269 | 4.2276 | 4.2276 | 4.2276 | -0.021 (-0.49%) | 13,357,443 |
| 29 Dec 2016 | CNY | 4.2552 | 4.3035 | 4.2414 | 4.2483 | 4.2483 | -0.021 (-0.48%) | 14,408,654 |
| 28 Dec 2016 | CNY | 4.3172 | 4.331 | 4.2552 | 4.269 | 4.269 | -0.062 (-1.43%) | 20,835,612 |
| 27 Dec 2016 | CNY | 4.2966 | 4.3724 | 4.2621 | 4.331 | 4.331 | +0.041 (+0.96%) | 34,530,273 |
| 26 Dec 2016 | CNY | 4.2552 | 4.2966 | 4.2069 | 4.2897 | 4.2897 | +0.007 (+0.16%) | 21,124,433 |
| 23 Dec 2016 | CNY | 4.2966 | 4.3586 | 4.2759 | 4.2828 | 4.2828 | -0.007 (-0.16%) | 20,798,950 |
| 22 Dec 2016 | CNY | 4.3448 | 4.3517 | 4.2828 | 4.2897 | 4.2897 | -0.062 (-1.42%) | 21,166,521 |
| 21 Dec 2016 | CNY | 4.3517 | 4.3724 | 4.3172 | 4.3517 | 4.3517 | +0.007 (+0.16%) | 28,191,659 |
| 20 Dec 2016 | CNY | 4.2828 | 4.3517 | 4.2552 | 4.3448 | 4.3448 | +0.048 (+1.12%) | 29,994,443 |
| 19 Dec 2016 | CNY | 4.3172 | 4.3172 | 4.2483 | 4.2966 | 4.2966 | -0.021 (-0.48%) | 28,357,670 |
| 16 Dec 2016 | CNY | 4.3172 | 4.3931 | 4.2759 | 4.3172 | 4.3172 | -0.028 (-0.64%) | 39,544,359 |
| 15 Dec 2016 | CNY | 4.1379 | 4.3586 | 4.1241 | 4.3448 | 4.3448 | +0.186 (+4.48%) | 64,870,172 |
| 14 Dec 2016 | CNY | 4.2 | 4.2069 | 4.131 | 4.1586 | 4.1586 | -0.041 (-0.99%) | 22,292,861 |
| 13 Dec 2016 | CNY | 4.2069 | 4.2414 | 4.0828 | 4.2 | 4.2 | -0.048 (-1.14%) | 46,202,443 |
| 12 Dec 2016 | CNY | 4.4483 | 4.469 | 4.2207 | 4.2483 | 4.2483 | -0.179 (-4.05%) | 50,350,525 |
| 9 Dec 2016 | CNY | 4.3448 | 4.4414 | 4.331 | 4.4276 | 4.4276 | +0.069 (+1.58%) | 34,111,112 |
