| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | CNY | 7.39 | 7.98 | 7.39 | 7.71 | 7.71 | +0.3 (+4.05%) | 10,894,399 |
| 20 Jan 2017 | CNY | 7.16 | 7.47 | 7.15 | 7.41 | 7.41 | +0.22 (+3.06%) | 6,067,853 |
| 19 Jan 2017 | CNY | 7.15 | 7.31 | 7.08 | 7.19 | 7.19 | +0.02 (+0.28%) | 6,954,745 |
| 18 Jan 2017 | CNY | 7.18 | 7.24 | 7.1 | 7.17 | 7.17 | +0.03 (+0.42%) | 4,513,281 |
| 17 Jan 2017 | CNY | 7.06 | 7.17 | 6.96 | 7.14 | 7.14 | +0.05 (+0.71%) | 6,715,093 |
| 16 Jan 2017 | CNY | 7.67 | 7.67 | 6.9 | 7.09 | 7.09 | -0.58 (-7.56%) | 13,109,546 |
| 13 Jan 2017 | CNY | 7.64 | 7.77 | 7.6 | 7.67 | 7.67 | +0.05 (+0.66%) | 6,716,521 |
| 12 Jan 2017 | CNY | 7.81 | 7.84 | 7.53 | 7.62 | 7.62 | -0.19 (-2.43%) | 5,944,909 |
| 11 Jan 2017 | CNY | 7.98 | 8 | 7.79 | 7.81 | 7.81 | -0.21 (-2.62%) | 6,539,328 |
| 10 Jan 2017 | CNY | 7.94 | 8.11 | 7.85 | 8.02 | 8.02 | +0.12 (+1.52%) | 8,831,179 |
| 9 Jan 2017 | CNY | 7.81 | 7.9 | 7.75 | 7.9 | 7.9 | +0.09 (+1.15%) | 5,184,543 |
| 6 Jan 2017 | CNY | 7.91 | 7.93 | 7.79 | 7.81 | 7.81 | -0.1 (-1.26%) | 5,152,961 |
| 5 Jan 2017 | CNY | 7.98 | 7.99 | 7.85 | 7.91 | 7.91 | -0.06 (-0.75%) | 7,057,020 |
| 4 Jan 2017 | CNY | 7.76 | 7.99 | 7.73 | 7.97 | 7.97 | +0.22 (+2.84%) | 11,332,412 |
| 3 Jan 2017 | CNY | 7.63 | 7.81 | 7.62 | 7.75 | 7.75 | +0.13 (+1.71%) | 7,903,800 |
| 30 Dec 2016 | CNY | 7.5 | 7.7 | 7.46 | 7.62 | 7.62 | +0.18 (+2.42%) | 8,712,644 |
| 29 Dec 2016 | CNY | 7.57 | 7.6 | 7.44 | 7.44 | 7.44 | -0.13 (-1.72%) | 8,208,618 |
| 28 Dec 2016 | CNY | 7.67 | 7.68 | 7.54 | 7.57 | 7.57 | -0.09 (-1.17%) | 4,777,681 |
| 27 Dec 2016 | CNY | 7.66 | 7.68 | 7.57 | 7.66 | 7.66 | +0.02 (+0.26%) | 6,000,147 |
| 26 Dec 2016 | CNY | 7.68 | 7.69 | 7.52 | 7.64 | 7.64 | -0.08 (-1.04%) | 8,257,070 |
| 23 Dec 2016 | CNY | 7.85 | 7.92 | 7.7 | 7.72 | 7.72 | -0.18 (-2.28%) | 7,721,170 |
| 22 Dec 2016 | CNY | 7.86 | 7.99 | 7.8 | 7.9 | 7.9 | +0.04 (+0.51%) | 9,653,560 |
| 21 Dec 2016 | CNY | 7.69 | 7.88 | 7.69 | 7.86 | 7.86 | +0.18 (+2.34%) | 9,736,792 |
| 20 Dec 2016 | CNY | 7.71 | 7.76 | 7.64 | 7.68 | 7.68 | -0.08 (-1.03%) | 7,556,011 |
| 19 Dec 2016 | CNY | 7.87 | 7.87 | 7.74 | 7.76 | 7.76 | -0.09 (-1.15%) | 8,703,169 |
| 16 Dec 2016 | CNY | 7.7 | 7.85 | 7.66 | 7.85 | 7.85 | +0.09 (+1.16%) | 10,909,980 |
| 15 Dec 2016 | CNY | 7.78 | 7.95 | 7.63 | 7.76 | 7.76 | -0.04 (-0.51%) | 16,488,860 |
| 14 Dec 2016 | CNY | 7.8 | 7.98 | 7.68 | 7.8 | 7.8 | -0.06 (-0.76%) | 13,855,454 |
| 13 Dec 2016 | CNY | 8.15 | 8.15 | 7.57 | 7.86 | 7.86 | -0.3 (-3.68%) | 27,830,907 |
| 12 Dec 2016 | CNY | 9.07 | 9.09 | 8.16 | 8.16 | 8.16 | -0.91 (-10.03%) | 33,390,833 |
