| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 7.7515 | 7.8402 | 7.7515 | 7.7959 | 7.7959 | +0.03 (+0.38%) | 4,756,349 |
| 3 Feb 2017 | CNY | 7.8057 | 7.8649 | 7.7219 | 7.7663 | 7.7663 | -0.094 (-1.19%) | 3,264,341 |
| 26 Jan 2017 | CNY | 7.8057 | 7.8748 | 7.7761 | 7.86 | 7.86 | +0.069 (+0.89%) | 3,882,565 |
| 25 Jan 2017 | CNY | 7.7959 | 7.8846 | 7.7416 | 7.7909 | 7.7909 | -0.069 (-0.88%) | 4,946,547 |
| 24 Jan 2017 | CNY | 7.717 | 7.9487 | 7.643 | 7.86 | 7.86 | +0.158 (+2.05%) | 10,169,801 |
| 23 Jan 2017 | CNY | 7.6233 | 7.7318 | 7.5838 | 7.7022 | 7.7022 | +0.099 (+1.30%) | 4,834,078 |
| 20 Jan 2017 | CNY | 7.5247 | 7.6233 | 7.4901 | 7.6036 | 7.6036 | +0.094 (+1.25%) | 4,410,236 |
| 19 Jan 2017 | CNY | 7.574 | 7.5937 | 7.5049 | 7.5099 | 7.5099 | -0.054 (-0.72%) | 2,572,899 |
| 18 Jan 2017 | CNY | 7.5493 | 7.6085 | 7.4951 | 7.5641 | 7.5641 | +0.005 (+0.06%) | 4,763,475 |
| 17 Jan 2017 | CNY | 7.4458 | 7.7613 | 7.4014 | 7.5592 | 7.5592 | +0.099 (+1.32%) | 3,828,006 |
| 16 Jan 2017 | CNY | 7.6627 | 7.6627 | 7.0266 | 7.4606 | 7.4606 | -0.168 (-2.20%) | 10,390,123 |
| 13 Jan 2017 | CNY | 7.786 | 7.7909 | 7.6134 | 7.6282 | 7.6282 | -0.158 (-2.03%) | 4,581,799 |
| 12 Jan 2017 | CNY | 7.8649 | 7.8649 | 7.7466 | 7.786 | 7.786 | -0.059 (-0.75%) | 3,100,126 |
| 11 Jan 2017 | CNY | 7.8156 | 7.8698 | 7.7909 | 7.8452 | 7.8452 | 0.0 (0.0%) | 4,501,642 |
| 10 Jan 2017 | CNY | 7.9142 | 8.2692 | 7.8057 | 7.8452 | 7.8452 | -0.039 (-0.50%) | 4,786,254 |
| 9 Jan 2017 | CNY | 7.7909 | 7.8945 | 7.7761 | 7.8846 | 7.8846 | +0.044 (+0.57%) | 5,498,522 |
| 6 Jan 2017 | CNY | 7.8896 | 7.9389 | 7.7811 | 7.8402 | 7.8402 | -0.005 (-0.06%) | 5,922,800 |
| 5 Jan 2017 | CNY | 7.8896 | 7.9339 | 7.7761 | 7.8452 | 7.8452 | +0.01 (+0.13%) | 6,290,693 |
| 4 Jan 2017 | CNY | 7.717 | 7.8649 | 7.717 | 7.8353 | 7.8353 | +0.049 (+0.63%) | 6,384,693 |
| 3 Jan 2017 | CNY | 7.6183 | 8.358 | 7.6183 | 7.786 | 7.786 | +0.177 (+2.33%) | 10,618,413 |
| 30 Dec 2016 | CNY | 7.5592 | 7.6825 | 7.5099 | 7.6085 | 7.6085 | +0.113 (+1.51%) | 4,634,667 |
| 29 Dec 2016 | CNY | 7.4803 | 7.5542 | 7.4556 | 7.4951 | 7.4951 | +0.015 (+0.20%) | 2,728,300 |
| 28 Dec 2016 | CNY | 7.5444 | 7.5444 | 7.4704 | 7.4803 | 7.4803 | -0.059 (-0.79%) | 2,721,882 |
| 27 Dec 2016 | CNY | 7.5296 | 7.569 | 7.4852 | 7.5395 | 7.5395 | +0.049 (+0.66%) | 3,814,051 |
| 26 Dec 2016 | CNY | 7.4211 | 7.5148 | 7.3373 | 7.4901 | 7.4901 | +0.079 (+1.06%) | 4,667,798 |
| 23 Dec 2016 | CNY | 7.4803 | 7.4852 | 7.3866 | 7.4112 | 7.4112 | -0.059 (-0.79%) | 3,757,817 |
| 22 Dec 2016 | CNY | 7.6036 | 7.6036 | 7.4063 | 7.4704 | 7.4704 | -0.094 (-1.24%) | 5,853,617 |
| 21 Dec 2016 | CNY | 7.4606 | 7.5641 | 7.4458 | 7.5641 | 7.5641 | +0.103 (+1.39%) | 5,819,737 |
| 20 Dec 2016 | CNY | 7.4458 | 7.5197 | 7.4014 | 7.4606 | 7.4606 | -0.005 (-0.07%) | 4,457,558 |
| 19 Dec 2016 | CNY | 7.5789 | 7.5838 | 7.4556 | 7.4655 | 7.4655 | -0.054 (-0.72%) | 4,677,650 |
