| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2017 | CNY | 6.36 | 6.41 | 6.31 | 6.37 | 6.37 | +0.01 (+0.16%) | 14,102,964 |
| 9 Feb 2017 | CNY | 6.26 | 6.46 | 6.24 | 6.36 | 6.36 | +0.1 (+1.60%) | 17,457,821 |
| 8 Feb 2017 | CNY | 6.23 | 6.26 | 6.18 | 6.26 | 6.26 | +0.02 (+0.32%) | 9,161,990 |
| 7 Feb 2017 | CNY | 6.23 | 6.24 | 6.18 | 6.24 | 6.24 | 0.0 (0.0%) | 7,858,521 |
| 6 Feb 2017 | CNY | 6.23 | 6.26 | 6.2 | 6.24 | 6.24 | 0.0 (0.0%) | 6,545,593 |
| 3 Feb 2017 | CNY | 6.22 | 6.24 | 6.15 | 6.24 | 6.24 | 0.0 (0.0%) | 6,725,217 |
| 26 Jan 2017 | CNY | 6.07 | 6.25 | 6.06 | 6.24 | 6.24 | +0.19 (+3.14%) | 11,843,988 |
| 25 Jan 2017 | CNY | 6.05 | 6.09 | 6.04 | 6.05 | 6.05 | +0.01 (+0.17%) | 5,481,011 |
| 24 Jan 2017 | CNY | 6.12 | 6.12 | 6.03 | 6.04 | 6.04 | -0.05 (-0.82%) | 6,778,100 |
| 23 Jan 2017 | CNY | 5.99 | 6.25 | 5.99 | 6.09 | 6.09 | +0.15 (+2.53%) | 13,276,793 |
| 20 Jan 2017 | CNY | 5.9 | 5.96 | 5.87 | 5.94 | 5.94 | +0.03 (+0.51%) | 7,595,565 |
| 19 Jan 2017 | CNY | 5.98 | 5.99 | 5.9 | 5.91 | 5.91 | -0.08 (-1.34%) | 7,742,100 |
| 18 Jan 2017 | CNY | 6.06 | 6.06 | 5.96 | 5.99 | 5.99 | -0.07 (-1.16%) | 7,261,837 |
| 17 Jan 2017 | CNY | 6.04 | 6.09 | 5.81 | 6.06 | 6.06 | +0.01 (+0.17%) | 15,517,331 |
| 16 Jan 2017 | CNY | 6.22 | 6.27 | 5.62 | 6.05 | 6.05 | -0.12 (-1.94%) | 18,539,632 |
| 13 Jan 2017 | CNY | 6.28 | 6.34 | 6.15 | 6.17 | 6.17 | -0.07 (-1.12%) | 11,659,181 |
| 12 Jan 2017 | CNY | 6.14 | 6.45 | 6.14 | 6.24 | 6.24 | +0.07 (+1.13%) | 17,912,693 |
| 11 Jan 2017 | CNY | 6.26 | 6.26 | 6.16 | 6.17 | 6.17 | -0.09 (-1.44%) | 10,588,711 |
| 10 Jan 2017 | CNY | 6.32 | 6.32 | 6.24 | 6.26 | 6.26 | -0.06 (-0.95%) | 11,542,505 |
| 9 Jan 2017 | CNY | 6.32 | 6.37 | 6.28 | 6.32 | 6.32 | 0.0 (0.0%) | 9,199,334 |
| 6 Jan 2017 | CNY | 6.41 | 6.43 | 6.32 | 6.32 | 6.32 | -0.07 (-1.10%) | 12,672,933 |
| 5 Jan 2017 | CNY | 6.45 | 6.46 | 6.38 | 6.39 | 6.39 | -0.06 (-0.93%) | 11,698,304 |
| 4 Jan 2017 | CNY | 6.4 | 6.46 | 6.36 | 6.45 | 6.45 | +0.04 (+0.62%) | 12,836,954 |
| 3 Jan 2017 | CNY | 6.47 | 6.5 | 6.39 | 6.41 | 6.41 | -0.01 (-0.16%) | 10,859,165 |
| 30 Dec 2016 | CNY | 6.36 | 6.44 | 6.35 | 6.42 | 6.42 | +0.06 (+0.94%) | 10,106,849 |
| 29 Dec 2016 | CNY | 6.49 | 6.49 | 6.35 | 6.36 | 6.36 | -0.13 (-2.00%) | 16,395,167 |
| 28 Dec 2016 | CNY | 6.5 | 6.68 | 6.47 | 6.49 | 6.49 | -0.08 (-1.22%) | 17,277,982 |
| 27 Dec 2016 | CNY | 6.4 | 6.88 | 6.38 | 6.57 | 6.57 | +0.22 (+3.46%) | 34,400,694 |
| 26 Dec 2016 | CNY | 6.23 | 6.35 | 6.16 | 6.35 | 6.35 | +0.04 (+0.63%) | 14,000,491 |
| 23 Dec 2016 | CNY | 6.43 | 6.43 | 6.25 | 6.31 | 6.31 | -0.14 (-2.17%) | 19,822,605 |
