| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 8.8667 | 8.9667 | 8.8267 | 8.92 | 8.92 | -0.013 (-0.15%) | 5,190,502 |
| 3 Feb 2017 | CNY | 8.9733 | 9.0133 | 8.88 | 8.9333 | 8.9333 | -0.027 (-0.30%) | 1,648,483 |
| 26 Jan 2017 | CNY | 8.98 | 8.9933 | 8.9067 | 8.96 | 8.96 | +0.013 (+0.15%) | 1,997,175 |
| 25 Jan 2017 | CNY | 8.8 | 8.9867 | 8.7667 | 8.9467 | 8.9467 | +0.133 (+1.51%) | 2,400,181 |
| 24 Jan 2017 | CNY | 8.82 | 8.92 | 8.7533 | 8.8133 | 8.8133 | +0.007 (+0.07%) | 3,142,149 |
| 23 Jan 2017 | CNY | 8.6333 | 8.8933 | 8.6333 | 8.8067 | 8.8067 | +0.153 (+1.77%) | 4,237,653 |
| 20 Jan 2017 | CNY | 8.4667 | 8.7067 | 8.4667 | 8.6533 | 8.6533 | +0.16 (+1.88%) | 4,175,800 |
| 19 Jan 2017 | CNY | 8.48 | 8.5533 | 8.44 | 8.4933 | 8.4933 | -0.027 (-0.31%) | 2,552,589 |
| 18 Jan 2017 | CNY | 8.52 | 8.58 | 8.44 | 8.52 | 8.52 | -0.02 (-0.23%) | 2,055,456 |
| 17 Jan 2017 | CNY | 8.3533 | 8.5933 | 8.32 | 8.54 | 8.54 | +0.16 (+1.91%) | 3,577,164 |
| 16 Jan 2017 | CNY | 8.82 | 8.82 | 8.0467 | 8.38 | 8.38 | -0.44 (-4.99%) | 6,288,141 |
| 13 Jan 2017 | CNY | 8.9667 | 8.9933 | 8.8 | 8.82 | 8.82 | -0.147 (-1.64%) | 3,391,176 |
| 12 Jan 2017 | CNY | 9.0867 | 9.1333 | 8.9667 | 8.9667 | 8.9667 | -0.12 (-1.32%) | 3,652,950 |
| 11 Jan 2017 | CNY | 9.2 | 9.2067 | 9.0733 | 9.0867 | 9.0867 | -0.113 (-1.23%) | 3,306,228 |
| 10 Jan 2017 | CNY | 9.2133 | 9.2333 | 9.16 | 9.2 | 9.2 | 0.0 (0.0%) | 2,812,222 |
| 9 Jan 2017 | CNY | 9.22 | 9.26 | 9.1333 | 9.2 | 9.2 | -0.027 (-0.29%) | 4,196,473 |
| 6 Jan 2017 | CNY | 9.3 | 9.3067 | 9.18 | 9.2267 | 9.2267 | -0.073 (-0.79%) | 3,297,073 |
| 5 Jan 2017 | CNY | 9.2667 | 9.34 | 9.2333 | 9.3 | 9.3 | +0.027 (+0.29%) | 5,474,748 |
| 4 Jan 2017 | CNY | 9.18 | 9.3 | 9.12 | 9.2733 | 9.2733 | +0.12 (+1.31%) | 4,961,779 |
| 3 Jan 2017 | CNY | 9.0667 | 9.1933 | 9.0667 | 9.1533 | 9.1533 | +0.067 (+0.73%) | 4,154,463 |
| 30 Dec 2016 | CNY | 9.1067 | 9.1133 | 9.0267 | 9.0867 | 9.0867 | +0.007 (+0.07%) | 2,690,640 |
| 29 Dec 2016 | CNY | 9.12 | 9.16 | 9.0667 | 9.08 | 9.08 | -0.013 (-0.15%) | 2,190,729 |
| 28 Dec 2016 | CNY | 9.1 | 9.18 | 9.0733 | 9.0933 | 9.0933 | -0.007 (-0.07%) | 2,472,039 |
| 27 Dec 2016 | CNY | 9.1333 | 9.1667 | 9.1 | 9.1 | 9.1 | -0.033 (-0.36%) | 3,099,880 |
| 26 Dec 2016 | CNY | 9.1133 | 9.1533 | 8.9933 | 9.1333 | 9.1333 | -0.033 (-0.36%) | 5,004,544 |
| 23 Dec 2016 | CNY | 9.28 | 9.28 | 9.1333 | 9.1667 | 9.1667 | -0.12 (-1.29%) | 2,478,345 |
| 22 Dec 2016 | CNY | 9.3267 | 9.36 | 9.2267 | 9.2867 | 9.2867 | -0.047 (-0.50%) | 3,596,821 |
| 21 Dec 2016 | CNY | 9.38 | 9.4133 | 9.2667 | 9.3333 | 9.3333 | -0.04 (-0.43%) | 4,394,461 |
| 20 Dec 2016 | CNY | 9.2 | 9.3867 | 9.1467 | 9.3733 | 9.3733 | +0.18 (+1.96%) | 4,792,579 |
| 19 Dec 2016 | CNY | 9.2 | 9.22 | 9.1533 | 9.1933 | 9.1933 | -0.007 (-0.07%) | 1,941,073 |
