| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 8.12 | 8.2 | 8.11 | 8.18 | 8.18 | +0.04 (+0.49%) | 7,484,835 |
| 3 Feb 2017 | CNY | 8.12 | 8.19 | 8.11 | 8.14 | 8.14 | +0.02 (+0.25%) | 5,528,437 |
| 26 Jan 2017 | CNY | 8.14 | 8.18 | 8.09 | 8.12 | 8.12 | 0.0 (0.0%) | 7,975,937 |
| 25 Jan 2017 | CNY | 8.15 | 8.15 | 8.01 | 8.12 | 8.12 | -0.03 (-0.37%) | 10,045,792 |
| 24 Jan 2017 | CNY | 8.01 | 8.22 | 8 | 8.15 | 8.15 | +0.13 (+1.62%) | 14,784,216 |
| 23 Jan 2017 | CNY | 8.04 | 8.13 | 8 | 8.02 | 8.02 | -0.01 (-0.12%) | 8,318,478 |
| 20 Jan 2017 | CNY | 7.95 | 8.04 | 7.88 | 8.03 | 8.03 | +0.2 (+2.55%) | 17,963,550 |
| 19 Jan 2017 | CNY | 7.83 | 7.94 | 7.78 | 7.83 | 7.83 | +0.01 (+0.13%) | 8,433,948 |
| 18 Jan 2017 | CNY | 7.66 | 7.84 | 7.63 | 7.82 | 7.82 | +0.15 (+1.96%) | 8,179,840 |
| 17 Jan 2017 | CNY | 7.68 | 7.72 | 7.53 | 7.67 | 7.67 | -0.03 (-0.39%) | 6,512,516 |
| 16 Jan 2017 | CNY | 7.78 | 7.81 | 7.52 | 7.7 | 7.7 | -0.09 (-1.16%) | 9,356,586 |
| 13 Jan 2017 | CNY | 7.79 | 7.88 | 7.73 | 7.79 | 7.79 | +0.04 (+0.52%) | 6,494,762 |
| 12 Jan 2017 | CNY | 7.78 | 7.84 | 7.74 | 7.75 | 7.75 | -0.05 (-0.64%) | 3,477,378 |
| 11 Jan 2017 | CNY | 7.94 | 7.94 | 7.74 | 7.8 | 7.8 | -0.13 (-1.64%) | 7,485,797 |
| 10 Jan 2017 | CNY | 7.89 | 7.99 | 7.87 | 7.93 | 7.93 | +0.02 (+0.25%) | 6,925,336 |
| 9 Jan 2017 | CNY | 7.89 | 7.97 | 7.87 | 7.91 | 7.91 | +0.03 (+0.38%) | 5,007,381 |
| 6 Jan 2017 | CNY | 7.94 | 7.94 | 7.86 | 7.88 | 7.88 | -0.05 (-0.63%) | 5,026,444 |
| 5 Jan 2017 | CNY | 7.93 | 7.97 | 7.88 | 7.93 | 7.93 | 0.0 (0.0%) | 7,672,211 |
| 4 Jan 2017 | CNY | 7.86 | 7.93 | 7.76 | 7.93 | 7.93 | +0.08 (+1.02%) | 11,662,913 |
| 3 Jan 2017 | CNY | 7.88 | 7.98 | 7.83 | 7.85 | 7.85 | 0.0 (0.0%) | 10,066,647 |
| 30 Dec 2016 | CNY | 7.77 | 7.92 | 7.77 | 7.85 | 7.85 | +0.08 (+1.03%) | 9,219,078 |
| 29 Dec 2016 | CNY | 7.83 | 7.84 | 7.65 | 7.77 | 7.77 | -0.06 (-0.77%) | 12,328,427 |
| 28 Dec 2016 | CNY | 8.06 | 8.07 | 7.8 | 7.83 | 7.83 | -0.22 (-2.73%) | 14,377,974 |
| 27 Dec 2016 | CNY | 8.08 | 8.17 | 8.03 | 8.05 | 8.05 | -0.03 (-0.37%) | 6,294,663 |
| 26 Dec 2016 | CNY | 8.07 | 8.1 | 8 | 8.08 | 8.08 | -0.05 (-0.62%) | 7,366,066 |
| 23 Dec 2016 | CNY | 8.1 | 8.19 | 7.98 | 8.13 | 8.13 | +0.04 (+0.49%) | 8,086,590 |
| 22 Dec 2016 | CNY | 8.35 | 8.37 | 8.09 | 8.09 | 8.09 | -0.25 (-3.00%) | 11,736,286 |
| 21 Dec 2016 | CNY | 8.34 | 8.47 | 8.31 | 8.34 | 8.34 | +0.03 (+0.36%) | 6,023,937 |
| 20 Dec 2016 | CNY | 8.52 | 8.58 | 8.29 | 8.31 | 8.31 | -0.23 (-2.69%) | 7,539,805 |
| 19 Dec 2016 | CNY | 8.61 | 8.67 | 8.52 | 8.54 | 8.54 | -0.12 (-1.39%) | 6,075,244 |
