| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | CNY | 8.72 | 8.82 | 8.645 | 8.695 | 8.695 | -0.08 (-0.91%) | 7,070,630 |
| 11 Jan 2017 | CNY | 8.84 | 8.875 | 8.66 | 8.775 | 8.775 | -0.02 (-0.23%) | 8,435,330 |
| 10 Jan 2017 | CNY | 8.725 | 8.89 | 8.625 | 8.795 | 8.795 | +0.165 (+1.91%) | 15,924,768 |
| 9 Jan 2017 | CNY | 9.015 | 9.09 | 8.6 | 8.63 | 8.63 | -0.475 (-5.22%) | 37,816,028 |
| 6 Jan 2017 | CNY | 9.39 | 9.45 | 9 | 9.105 | 9.105 | -0.29 (-3.09%) | 21,323,498 |
| 5 Jan 2017 | CNY | 9.49 | 9.5 | 9.3 | 9.395 | 9.395 | -0.015 (-0.16%) | 9,669,106 |
| 4 Jan 2017 | CNY | 9.21 | 9.475 | 9.16 | 9.41 | 9.41 | +0.23 (+2.51%) | 15,030,816 |
| 3 Jan 2017 | CNY | 9.09 | 9.345 | 9 | 9.18 | 9.18 | +0.23 (+2.57%) | 19,146,356 |
| 30 Dec 2016 | CNY | 9.075 | 9.15 | 8.885 | 8.95 | 8.95 | -0.09 (-1.00%) | 11,374,230 |
| 29 Dec 2016 | CNY | 9.05 | 9.12 | 8.95 | 9.04 | 9.04 | +0.02 (+0.22%) | 8,646,924 |
| 28 Dec 2016 | CNY | 8.875 | 9.045 | 8.83 | 9.02 | 9.02 | +0.16 (+1.81%) | 12,473,024 |
| 27 Dec 2016 | CNY | 9.03 | 9.125 | 8.855 | 8.86 | 8.86 | -0.09 (-1.01%) | 20,988,002 |
| 26 Dec 2016 | CNY | 8.925 | 9.095 | 8.755 | 8.95 | 8.95 | -0.085 (-0.94%) | 18,483,200 |
| 23 Dec 2016 | CNY | 9 | 9.15 | 8.95 | 9.035 | 9.035 | +0.09 (+1.01%) | 14,170,370 |
| 22 Dec 2016 | CNY | 9.14 | 9.23 | 8.925 | 8.945 | 8.945 | -0.34 (-3.66%) | 20,921,524 |
| 21 Dec 2016 | CNY | 9.345 | 9.715 | 9.075 | 9.285 | 9.285 | -0.04 (-0.43%) | 28,375,418 |
| 20 Dec 2016 | CNY | 9.24 | 9.375 | 9.105 | 9.325 | 9.325 | +0.085 (+0.92%) | 13,094,184 |
| 19 Dec 2016 | CNY | 9.3 | 9.3 | 9.1 | 9.24 | 9.24 | -0.06 (-0.65%) | 12,993,618 |
| 16 Dec 2016 | CNY | 8.91 | 9.375 | 8.91 | 9.3 | 9.3 | +0.4 (+4.49%) | 32,774,582 |
| 15 Dec 2016 | CNY | 8.825 | 8.94 | 8.65 | 8.9 | 8.9 | +0.075 (+0.85%) | 11,108,338 |
| 14 Dec 2016 | CNY | 9.03 | 9.065 | 8.81 | 8.825 | 8.825 | -0.235 (-2.59%) | 14,527,826 |
| 13 Dec 2016 | CNY | 8.65 | 9.095 | 8.585 | 9.06 | 9.06 | +0.28 (+3.19%) | 24,826,542 |
| 12 Dec 2016 | CNY | 8.87 | 9.05 | 8.675 | 8.78 | 8.78 | -0.08 (-0.90%) | 17,984,186 |
| 9 Dec 2016 | CNY | 8.93 | 8.99 | 8.805 | 8.86 | 8.86 | -0.05 (-0.56%) | 10,572,620 |
| 8 Dec 2016 | CNY | 9.075 | 9.125 | 8.87 | 8.91 | 8.91 | -0.2 (-2.20%) | 19,033,732 |
| 7 Dec 2016 | CNY | 9 | 9.16 | 8.835 | 9.11 | 9.11 | +0.145 (+1.62%) | 27,909,680 |
| 6 Dec 2016 | CNY | 8.475 | 9.09 | 8.44 | 8.965 | 8.965 | +0.465 (+5.47%) | 37,952,314 |
| 5 Dec 2016 | CNY | 8.41 | 8.695 | 8.385 | 8.5 | 8.5 | -0.065 (-0.76%) | 19,382,678 |
| 2 Dec 2016 | CNY | 8.58 | 8.74 | 8.54 | 8.565 | 8.565 | -0.005 (-0.06%) | 20,831,470 |
| 1 Dec 2016 | CNY | 8.5 | 8.61 | 8.425 | 8.57 | 8.57 | +0.18 (+2.15%) | 20,326,076 |
