| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2017 | CNY | 8.72 | 9.1 | 8.55 | 8.8 | 8.8 | +0.25 (+2.92%) | 57,070,572 |
| 10 Mar 2017 | CNY | 7.77 | 8.55 | 7.76 | 8.55 | 8.55 | +0.78 (+10.04%) | 42,819,957 |
| 9 Mar 2017 | CNY | 7.75 | 7.78 | 7.63 | 7.77 | 7.77 | +0.02 (+0.26%) | 4,726,964 |
| 8 Mar 2017 | CNY | 7.77 | 7.8 | 7.69 | 7.75 | 7.75 | +0.01 (+0.13%) | 5,126,127 |
| 7 Mar 2017 | CNY | 7.7 | 7.8 | 7.7 | 7.74 | 7.74 | +0.04 (+0.52%) | 6,929,577 |
| 6 Mar 2017 | CNY | 7.52 | 7.71 | 7.51 | 7.7 | 7.7 | +0.16 (+2.12%) | 6,357,590 |
| 3 Mar 2017 | CNY | 7.57 | 7.6 | 7.48 | 7.54 | 7.54 | -0.03 (-0.40%) | 5,826,140 |
| 2 Mar 2017 | CNY | 7.7 | 7.73 | 7.56 | 7.57 | 7.57 | -0.14 (-1.82%) | 6,843,948 |
| 1 Mar 2017 | CNY | 7.69 | 7.73 | 7.66 | 7.71 | 7.71 | +0.02 (+0.26%) | 5,739,475 |
| 28 Feb 2017 | CNY | 7.74 | 7.75 | 7.67 | 7.69 | 7.69 | +0.04 (+0.52%) | 6,148,503 |
| 27 Feb 2017 | CNY | 7.68 | 7.73 | 7.64 | 7.65 | 7.65 | -0.04 (-0.52%) | 5,778,237 |
| 24 Feb 2017 | CNY | 7.69 | 7.7 | 7.62 | 7.69 | 7.69 | -0.02 (-0.26%) | 6,455,585 |
| 23 Feb 2017 | CNY | 7.8 | 7.8 | 7.66 | 7.71 | 7.71 | -0.08 (-1.03%) | 7,302,923 |
| 22 Feb 2017 | CNY | 7.83 | 7.85 | 7.72 | 7.79 | 7.79 | -0.04 (-0.51%) | 7,424,028 |
| 21 Feb 2017 | CNY | 7.73 | 7.84 | 7.7 | 7.83 | 7.83 | +0.09 (+1.16%) | 10,079,120 |
| 20 Feb 2017 | CNY | 7.69 | 7.75 | 7.61 | 7.74 | 7.74 | +0.05 (+0.65%) | 7,364,431 |
| 17 Feb 2017 | CNY | 7.72 | 7.84 | 7.63 | 7.69 | 7.69 | -0.02 (-0.26%) | 6,961,780 |
| 16 Feb 2017 | CNY | 7.66 | 7.77 | 7.6 | 7.71 | 7.71 | +0.05 (+0.65%) | 6,311,529 |
| 15 Feb 2017 | CNY | 7.88 | 7.95 | 7.63 | 7.66 | 7.66 | -0.19 (-2.42%) | 9,499,200 |
| 14 Feb 2017 | CNY | 7.93 | 7.95 | 7.78 | 7.85 | 7.85 | -0.09 (-1.13%) | 7,632,482 |
| 13 Feb 2017 | CNY | 7.9 | 7.98 | 7.84 | 7.94 | 7.94 | +0.01 (+0.13%) | 6,625,720 |
| 10 Feb 2017 | CNY | 7.95 | 8.02 | 7.89 | 7.93 | 7.93 | 0.0 (0.0%) | 9,061,700 |
| 9 Feb 2017 | CNY | 7.89 | 8.07 | 7.88 | 7.93 | 7.93 | +0.03 (+0.38%) | 11,617,634 |
| 8 Feb 2017 | CNY | 7.95 | 7.95 | 7.76 | 7.9 | 7.9 | -0.05 (-0.63%) | 10,103,727 |
| 7 Feb 2017 | CNY | 7.9 | 8.14 | 7.9 | 7.95 | 7.95 | +0.03 (+0.38%) | 14,062,497 |
| 6 Feb 2017 | CNY | 7.74 | 8.2 | 7.74 | 7.92 | 7.92 | +0.18 (+2.33%) | 9,510,883 |
| 3 Feb 2017 | CNY | 7.84 | 7.93 | 7.69 | 7.74 | 7.74 | -0.09 (-1.15%) | 3,712,413 |
| 26 Jan 2017 | CNY | 7.93 | 7.99 | 7.77 | 7.83 | 7.83 | -0.09 (-1.14%) | 5,420,797 |
| 25 Jan 2017 | CNY | 7.73 | 8.09 | 7.73 | 7.92 | 7.92 | +0.12 (+1.54%) | 9,180,467 |
| 24 Jan 2017 | CNY | 7.69 | 7.86 | 7.67 | 7.8 | 7.8 | +0.09 (+1.17%) | 7,678,286 |
