| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2017 | CNY | 9.7842 | 9.7842 | 9.6661 | 9.7464 | 9.7464 | -0.057 (-0.58%) | 1,938,278 |
| 27 Feb 2017 | CNY | 9.8078 | 9.8456 | 9.6331 | 9.8031 | 9.8031 | +0.009 (+0.10%) | 2,525,777 |
| 24 Feb 2017 | CNY | 9.7653 | 9.7936 | 9.6661 | 9.7936 | 9.7936 | -0.005 (-0.05%) | 1,892,758 |
| 23 Feb 2017 | CNY | 9.6425 | 9.7983 | 9.5339 | 9.7983 | 9.7983 | +0.146 (+1.52%) | 3,327,663 |
| 22 Feb 2017 | CNY | 9.6803 | 9.7936 | 9.5245 | 9.652 | 9.652 | -0.075 (-0.78%) | 2,448,281 |
| 21 Feb 2017 | CNY | 9.4347 | 9.7653 | 9.3497 | 9.7275 | 9.7275 | +0.331 (+3.52%) | 4,080,067 |
| 20 Feb 2017 | CNY | 9.567 | 9.6 | 9.3025 | 9.397 | 9.397 | -0.203 (-2.11%) | 3,671,777 |
| 17 Feb 2017 | CNY | 9.6425 | 9.7511 | 9.5858 | 9.6 | 9.6 | -0.043 (-0.44%) | 1,880,315 |
| 16 Feb 2017 | CNY | 9.6236 | 9.7228 | 9.5717 | 9.6425 | 9.6425 | +0.009 (+0.10%) | 1,651,573 |
| 15 Feb 2017 | CNY | 9.5811 | 9.7983 | 9.5481 | 9.6331 | 9.6331 | +0.052 (+0.54%) | 3,423,298 |
| 14 Feb 2017 | CNY | 9.5717 | 9.6708 | 9.4961 | 9.5811 | 9.5811 | -0.028 (-0.30%) | 2,551,414 |
| 13 Feb 2017 | CNY | 9.3828 | 9.7322 | 9.3828 | 9.6095 | 9.6095 | +0.161 (+1.70%) | 3,787,773 |
| 10 Feb 2017 | CNY | 9.5056 | 9.5245 | 9.4206 | 9.4489 | 9.4489 | -0.033 (-0.35%) | 1,873,394 |
| 9 Feb 2017 | CNY | 9.4725 | 9.5245 | 9.3875 | 9.482 | 9.482 | +0.009 (+0.10%) | 2,052,544 |
| 8 Feb 2017 | CNY | 9.4206 | 9.4914 | 9.3025 | 9.4725 | 9.4725 | +0.005 (+0.05%) | 1,810,261 |
| 7 Feb 2017 | CNY | 9.3639 | 9.4914 | 9.2884 | 9.4678 | 9.4678 | +0.061 (+0.65%) | 2,066,414 |
| 6 Feb 2017 | CNY | 9.397 | 9.4395 | 9.1892 | 9.4064 | 9.4064 | +0.009 (+0.10%) | 2,556,257 |
| 3 Feb 2017 | CNY | 9.345 | 9.4395 | 9.2128 | 9.397 | 9.397 | +0.095 (+1.02%) | 1,764,057 |
| 26 Jan 2017 | CNY | 9.2128 | 9.312 | 9.1939 | 9.3025 | 9.3025 | +0.128 (+1.39%) | 1,233,739 |
| 25 Jan 2017 | CNY | 9.1561 | 9.2459 | 9.1231 | 9.175 | 9.175 | +0.005 (+0.05%) | 1,269,878 |
| 24 Jan 2017 | CNY | 9.1609 | 9.1986 | 9.0286 | 9.1703 | 9.1703 | +0.019 (+0.21%) | 1,699,672 |
| 23 Jan 2017 | CNY | 9.2034 | 9.2459 | 9.0711 | 9.1514 | 9.1514 | -0.009 (-0.10%) | 3,344,437 |
| 20 Jan 2017 | CNY | 9.0759 | 9.2553 | 8.9861 | 9.1609 | 9.1609 | +0.033 (+0.36%) | 1,539,796 |
| 19 Jan 2017 | CNY | 9.2175 | 9.3545 | 9.0475 | 9.1278 | 9.1278 | -0.194 (-2.08%) | 1,779,897 |
| 18 Jan 2017 | CNY | 9.2459 | 9.4584 | 9.2411 | 9.3214 | 9.3214 | +0.028 (+0.30%) | 2,363,399 |
| 17 Jan 2017 | CNY | 8.9956 | 9.3403 | 8.887 | 9.2931 | 9.2931 | +0.203 (+2.23%) | 2,697,012 |
| 16 Jan 2017 | CNY | 9.0286 | 9.2553 | 8.7642 | 9.09 | 9.09 | +0.057 (+0.63%) | 4,377,975 |
| 13 Jan 2017 | CNY | 9.5197 | 9.5386 | 8.9153 | 9.0334 | 9.0334 | -0.43 (-4.54%) | 3,546,653 |
| 12 Jan 2017 | CNY | 9.6708 | 9.7417 | 9.4489 | 9.4631 | 9.4631 | -0.208 (-2.15%) | 2,019,372 |
| 11 Jan 2017 | CNY | 9.8692 | 9.9542 | 9.6567 | 9.6708 | 9.6708 | -0.255 (-2.57%) | 2,034,736 |
