| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 6.9 | 6.98 | 6.8 | 6.88 | 6.88 | -0.08 (-1.15%) | 49,017,855 |
| 17 Mar 2017 | CNY | 7.03 | 7.32 | 6.93 | 6.96 | 6.96 | -0.07 (-1.00%) | 100,899,634 |
| 16 Mar 2017 | CNY | 6.56 | 7.2 | 6.56 | 7.03 | 7.03 | +0.45 (+6.84%) | 96,586,168 |
| 15 Mar 2017 | CNY | 6.48 | 6.68 | 6.46 | 6.58 | 6.58 | +0.02 (+0.30%) | 39,327,127 |
| 14 Mar 2017 | CNY | 6.43 | 6.83 | 6.38 | 6.56 | 6.56 | +0.13 (+2.02%) | 49,862,546 |
| 13 Mar 2017 | CNY | 6.41 | 6.46 | 6.35 | 6.43 | 6.43 | +0.01 (+0.16%) | 15,084,919 |
| 10 Mar 2017 | CNY | 6.39 | 6.5 | 6.38 | 6.42 | 6.42 | +0.03 (+0.47%) | 13,243,333 |
| 9 Mar 2017 | CNY | 6.46 | 6.47 | 6.37 | 6.39 | 6.39 | -0.06 (-0.93%) | 11,384,400 |
| 8 Mar 2017 | CNY | 6.55 | 6.55 | 6.43 | 6.45 | 6.45 | -0.12 (-1.83%) | 18,397,751 |
| 7 Mar 2017 | CNY | 6.46 | 6.65 | 6.45 | 6.57 | 6.57 | +0.12 (+1.86%) | 34,531,606 |
| 6 Mar 2017 | CNY | 6.41 | 6.48 | 6.39 | 6.45 | 6.45 | +0.08 (+1.26%) | 20,048,070 |
| 3 Mar 2017 | CNY | 6.3 | 6.38 | 6.28 | 6.37 | 6.37 | +0.04 (+0.63%) | 9,530,946 |
| 2 Mar 2017 | CNY | 6.42 | 6.42 | 6.33 | 6.33 | 6.33 | -0.07 (-1.09%) | 14,165,000 |
| 1 Mar 2017 | CNY | 6.41 | 6.45 | 6.37 | 6.4 | 6.4 | -0.02 (-0.31%) | 13,068,962 |
| 28 Feb 2017 | CNY | 6.45 | 6.47 | 6.36 | 6.42 | 6.42 | -0.01 (-0.16%) | 13,764,554 |
| 27 Feb 2017 | CNY | 6.46 | 6.55 | 6.41 | 6.43 | 6.43 | -0.01 (-0.16%) | 19,950,400 |
| 24 Feb 2017 | CNY | 6.46 | 6.47 | 6.39 | 6.44 | 6.44 | -0.04 (-0.62%) | 16,252,633 |
| 23 Feb 2017 | CNY | 6.42 | 6.59 | 6.41 | 6.48 | 6.48 | +0.07 (+1.09%) | 25,675,269 |
| 22 Feb 2017 | CNY | 6.43 | 6.43 | 6.39 | 6.41 | 6.41 | -0.02 (-0.31%) | 12,959,777 |
| 21 Feb 2017 | CNY | 6.41 | 6.43 | 6.36 | 6.43 | 6.43 | +0.02 (+0.31%) | 17,773,046 |
| 20 Feb 2017 | CNY | 6.35 | 6.43 | 6.31 | 6.41 | 6.41 | +0.04 (+0.63%) | 12,811,884 |
| 17 Feb 2017 | CNY | 6.31 | 6.49 | 6.29 | 6.37 | 6.37 | +0.08 (+1.27%) | 26,002,389 |
| 16 Feb 2017 | CNY | 6.23 | 6.33 | 6.23 | 6.29 | 6.29 | +0.01 (+0.16%) | 12,580,891 |
| 15 Feb 2017 | CNY | 6.4 | 6.43 | 6.27 | 6.28 | 6.28 | -0.14 (-2.18%) | 20,752,967 |
| 14 Feb 2017 | CNY | 6.4 | 6.43 | 6.36 | 6.42 | 6.42 | +0.02 (+0.31%) | 13,677,093 |
| 13 Feb 2017 | CNY | 6.41 | 6.44 | 6.36 | 6.4 | 6.4 | 0.0 (0.0%) | 22,353,544 |
| 10 Feb 2017 | CNY | 6.42 | 6.48 | 6.33 | 6.4 | 6.4 | -0.17 (-2.59%) | 40,772,767 |
| 9 Feb 2017 | CNY | 6.14 | 6.77 | 6.13 | 6.57 | 6.57 | +0.42 (+6.83%) | 72,154,868 |
| 8 Feb 2017 | CNY | 6.13 | 6.15 | 6.09 | 6.15 | 6.15 | +0.02 (+0.33%) | 7,705,783 |
| 7 Feb 2017 | CNY | 6.15 | 6.17 | 6.1 | 6.13 | 6.13 | -0.02 (-0.33%) | 7,894,761 |
