| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 9.6795 | 9.7929 | 9.3688 | 9.5957 | 9.5957 | -0.049 (-0.51%) | 13,878,611 |
| 17 Mar 2017 | CNY | 9.64 | 9.8619 | 9.5661 | 9.645 | 9.645 | +0.005 (+0.05%) | 14,951,472 |
| 16 Mar 2017 | CNY | 9.4872 | 9.64 | 9.4182 | 9.64 | 9.64 | +0.158 (+1.66%) | 11,016,696 |
| 15 Mar 2017 | CNY | 9.4231 | 9.5464 | 9.359 | 9.4823 | 9.4823 | +0.074 (+0.79%) | 8,824,971 |
| 14 Mar 2017 | CNY | 9.3294 | 9.4379 | 9.2702 | 9.4083 | 9.4083 | +0.064 (+0.69%) | 6,520,374 |
| 13 Mar 2017 | CNY | 9.359 | 9.5513 | 9.2702 | 9.3442 | 9.3442 | +0.113 (+1.23%) | 14,702,440 |
| 10 Mar 2017 | CNY | 9.073 | 9.3393 | 9.0089 | 9.2308 | 9.2308 | +0.148 (+1.63%) | 10,445,420 |
| 9 Mar 2017 | CNY | 9.4675 | 9.4921 | 9.0631 | 9.0828 | 9.0828 | -0.187 (-2.02%) | 17,373,665 |
| 8 Mar 2017 | CNY | 9.2554 | 9.2949 | 9.1617 | 9.2702 | 9.2702 | -0.01 (-0.11%) | 5,388,412 |
| 7 Mar 2017 | CNY | 9.216 | 9.428 | 9.142 | 9.2801 | 9.2801 | +0.005 (+0.05%) | 11,766,664 |
| 6 Mar 2017 | CNY | 8.8264 | 9.285 | 8.8264 | 9.2752 | 9.2752 | +0.508 (+5.79%) | 20,981,584 |
| 3 Mar 2017 | CNY | 8.7475 | 8.8511 | 8.6982 | 8.7673 | 8.7673 | +0.049 (+0.57%) | 5,809,581 |
| 2 Mar 2017 | CNY | 8.7525 | 8.8166 | 8.6736 | 8.718 | 8.718 | -0.123 (-1.39%) | 9,186,430 |
| 1 Mar 2017 | CNY | 8.8018 | 9.0927 | 8.6785 | 8.8412 | 8.8412 | +0.069 (+0.79%) | 9,771,867 |
| 28 Feb 2017 | CNY | 8.6785 | 8.8166 | 8.6785 | 8.7722 | 8.7722 | +0.104 (+1.20%) | 10,151,046 |
| 27 Feb 2017 | CNY | 8.6785 | 8.8215 | 8.6588 | 8.6686 | 8.6686 | +0.025 (+0.28%) | 9,853,759 |
| 24 Feb 2017 | CNY | 8.718 | 8.7229 | 8.5799 | 8.644 | 8.644 | -0.084 (-0.96%) | 9,880,223 |
| 23 Feb 2017 | CNY | 8.7377 | 8.7574 | 8.5897 | 8.7278 | 8.7278 | +0.03 (+0.34%) | 10,722,321 |
| 22 Feb 2017 | CNY | 8.644 | 8.7574 | 8.5651 | 8.6982 | 8.6982 | +0.099 (+1.15%) | 17,540,230 |
| 21 Feb 2017 | CNY | 8.5897 | 8.7426 | 8.5355 | 8.5996 | 8.5996 | -0.054 (-0.63%) | 19,098,282 |
| 20 Feb 2017 | CNY | 8.3136 | 8.7771 | 8.2791 | 8.6539 | 8.6539 | +0.316 (+3.78%) | 30,295,772 |
| 17 Feb 2017 | CNY | 8.0128 | 8.4813 | 8.0128 | 8.3383 | 8.3383 | +0.498 (+6.35%) | 36,194,182 |
| 16 Feb 2017 | CNY | 7.8846 | 7.9043 | 7.8156 | 7.8402 | 7.8402 | -0.059 (-0.75%) | 3,886,371 |
| 15 Feb 2017 | CNY | 7.9832 | 8.0375 | 7.7811 | 7.8994 | 7.8994 | -0.054 (-0.68%) | 9,618,264 |
| 14 Feb 2017 | CNY | 7.9734 | 7.9882 | 7.9043 | 7.9537 | 7.9537 | 0.0 (0.0%) | 4,178,556 |
| 13 Feb 2017 | CNY | 7.929 | 8.0079 | 7.8896 | 7.9537 | 7.9537 | +0.025 (+0.31%) | 8,147,416 |
| 10 Feb 2017 | CNY | 7.9586 | 7.9586 | 7.8304 | 7.929 | 7.929 | +0.005 (+0.06%) | 6,984,910 |
| 9 Feb 2017 | CNY | 7.8896 | 7.9487 | 7.8748 | 7.9241 | 7.9241 | +0.054 (+0.69%) | 7,016,494 |
| 8 Feb 2017 | CNY | 7.7909 | 7.8797 | 7.7712 | 7.8698 | 7.8698 | +0.069 (+0.88%) | 6,047,013 |
| 7 Feb 2017 | CNY | 7.7959 | 7.8254 | 7.6331 | 7.8008 | 7.8008 | +0.005 (+0.06%) | 7,643,264 |
