| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2017 | CNY | 6.14 | 6.14 | 6.07 | 6.1 | 6.1 | -0.04 (-0.65%) | 10,509,178 |
| 23 Mar 2017 | CNY | 6.15 | 6.22 | 6.1 | 6.14 | 6.14 | -0.01 (-0.16%) | 10,399,056 |
| 22 Mar 2017 | CNY | 6.22 | 6.22 | 6.14 | 6.15 | 6.15 | -0.09 (-1.44%) | 11,872,652 |
| 21 Mar 2017 | CNY | 6.24 | 6.24 | 6.19 | 6.24 | 6.24 | 0.0 (0.0%) | 9,640,758 |
| 20 Mar 2017 | CNY | 6.25 | 6.25 | 6.21 | 6.24 | 6.24 | 0.0 (0.0%) | 7,355,006 |
| 17 Mar 2017 | CNY | 6.3 | 6.31 | 6.21 | 6.24 | 6.24 | -0.05 (-0.79%) | 12,792,199 |
| 16 Mar 2017 | CNY | 6.24 | 6.3 | 6.22 | 6.29 | 6.29 | +0.05 (+0.80%) | 9,078,104 |
| 15 Mar 2017 | CNY | 6.29 | 6.3 | 6.23 | 6.24 | 6.24 | -0.05 (-0.79%) | 9,368,407 |
| 14 Mar 2017 | CNY | 6.37 | 6.37 | 6.28 | 6.29 | 6.29 | -0.08 (-1.26%) | 13,421,988 |
| 13 Mar 2017 | CNY | 6.42 | 6.42 | 6.33 | 6.37 | 6.37 | -0.04 (-0.62%) | 10,830,775 |
| 10 Mar 2017 | CNY | 6.35 | 6.47 | 6.34 | 6.41 | 6.41 | +0.04 (+0.63%) | 23,576,953 |
| 9 Mar 2017 | CNY | 6.4 | 6.45 | 6.34 | 6.37 | 6.37 | -0.05 (-0.78%) | 11,922,784 |
| 8 Mar 2017 | CNY | 6.37 | 6.46 | 6.33 | 6.42 | 6.42 | +0.05 (+0.78%) | 20,847,155 |
| 7 Mar 2017 | CNY | 6.3 | 6.37 | 6.27 | 6.37 | 6.37 | +0.07 (+1.11%) | 14,677,873 |
| 6 Mar 2017 | CNY | 6.26 | 6.32 | 6.26 | 6.3 | 6.3 | +0.04 (+0.64%) | 9,885,460 |
| 3 Mar 2017 | CNY | 6.28 | 6.28 | 6.2 | 6.26 | 6.26 | -0.02 (-0.32%) | 10,701,761 |
| 2 Mar 2017 | CNY | 6.38 | 6.38 | 6.28 | 6.28 | 6.28 | -0.08 (-1.26%) | 9,809,140 |
| 1 Mar 2017 | CNY | 6.38 | 6.4 | 6.35 | 6.36 | 6.36 | -0.02 (-0.31%) | 8,604,401 |
| 28 Feb 2017 | CNY | 6.38 | 6.41 | 6.34 | 6.38 | 6.38 | +0.04 (+0.63%) | 7,363,450 |
| 27 Feb 2017 | CNY | 6.46 | 6.46 | 6.33 | 6.34 | 6.34 | -0.12 (-1.86%) | 13,649,033 |
| 24 Feb 2017 | CNY | 6.5 | 6.53 | 6.43 | 6.46 | 6.46 | -0.03 (-0.46%) | 16,937,632 |
| 23 Feb 2017 | CNY | 6.36 | 6.49 | 6.3 | 6.49 | 6.49 | +0.12 (+1.88%) | 27,701,862 |
| 22 Feb 2017 | CNY | 6.3 | 6.47 | 6.3 | 6.37 | 6.37 | +0.1 (+1.59%) | 23,083,868 |
| 21 Feb 2017 | CNY | 6.22 | 6.28 | 6.2 | 6.27 | 6.27 | +0.03 (+0.48%) | 10,812,107 |
| 20 Feb 2017 | CNY | 6.22 | 6.24 | 6.18 | 6.24 | 6.24 | 0.0 (0.0%) | 9,236,100 |
| 17 Feb 2017 | CNY | 6.26 | 6.26 | 6.19 | 6.24 | 6.24 | -0.02 (-0.32%) | 9,606,100 |
| 16 Feb 2017 | CNY | 6.21 | 6.26 | 6.17 | 6.26 | 6.26 | +0.02 (+0.32%) | 9,479,981 |
| 15 Feb 2017 | CNY | 6.31 | 6.33 | 6.18 | 6.24 | 6.24 | -0.07 (-1.11%) | 12,701,900 |
| 14 Feb 2017 | CNY | 6.38 | 6.38 | 6.3 | 6.31 | 6.31 | -0.05 (-0.79%) | 8,646,300 |
| 13 Feb 2017 | CNY | 6.45 | 6.47 | 6.34 | 6.36 | 6.36 | -0.01 (-0.16%) | 10,826,228 |
