| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | CNY | 6.34 | 6.525 | 6.32 | 6.5 | 6.5 | +0.12 (+1.88%) | 7,753,376 |
| 20 Jan 2017 | CNY | 6.255 | 6.43 | 6.255 | 6.38 | 6.38 | +0.09 (+1.43%) | 3,598,576 |
| 19 Jan 2017 | CNY | 6.265 | 6.375 | 6.255 | 6.29 | 6.29 | -0.06 (-0.94%) | 2,715,526 |
| 18 Jan 2017 | CNY | 6.35 | 6.435 | 6.25 | 6.35 | 6.35 | +0.05 (+0.79%) | 5,235,838 |
| 17 Jan 2017 | CNY | 6.18 | 6.32 | 6.155 | 6.3 | 6.3 | +0.055 (+0.88%) | 4,717,906 |
| 16 Jan 2017 | CNY | 6.68 | 6.68 | 5.95 | 6.245 | 6.245 | -0.365 (-5.52%) | 10,595,652 |
| 13 Jan 2017 | CNY | 6.75 | 6.815 | 6.585 | 6.61 | 6.61 | -0.14 (-2.07%) | 7,931,570 |
| 12 Jan 2017 | CNY | 6.73 | 6.88 | 6.705 | 6.75 | 6.75 | +0.02 (+0.30%) | 7,926,222 |
| 11 Jan 2017 | CNY | 6.78 | 6.8 | 6.685 | 6.73 | 6.73 | -0.025 (-0.37%) | 6,929,128 |
| 10 Jan 2017 | CNY | 6.89 | 6.965 | 6.755 | 6.755 | 6.755 | -0.135 (-1.96%) | 8,810,890 |
| 9 Jan 2017 | CNY | 6.805 | 6.93 | 6.755 | 6.89 | 6.89 | +0.065 (+0.95%) | 5,998,720 |
| 6 Jan 2017 | CNY | 6.89 | 6.95 | 6.735 | 6.825 | 6.825 | -0.13 (-1.87%) | 10,527,512 |
| 5 Jan 2017 | CNY | 6.99 | 7.04 | 6.89 | 6.955 | 6.955 | +0.035 (+0.51%) | 16,955,872 |
| 4 Jan 2017 | CNY | 6.705 | 6.96 | 6.705 | 6.92 | 6.92 | +0.22 (+3.28%) | 18,783,902 |
| 3 Jan 2017 | CNY | 6.55 | 6.825 | 6.55 | 6.7 | 6.7 | +0.12 (+1.82%) | 16,620,828 |
| 30 Dec 2016 | CNY | 6.505 | 6.74 | 6.4 | 6.58 | 6.58 | -0.02 (-0.30%) | 15,714,864 |
| 29 Dec 2016 | CNY | 6.35 | 6.675 | 6.35 | 6.6 | 6.6 | +0.23 (+3.61%) | 14,678,498 |
| 28 Dec 2016 | CNY | 6.305 | 6.375 | 6.255 | 6.37 | 6.37 | +0.05 (+0.79%) | 8,519,092 |
| 27 Dec 2016 | CNY | 6.505 | 6.595 | 6.305 | 6.32 | 6.32 | -0.19 (-2.92%) | 17,519,506 |
| 26 Dec 2016 | CNY | 6.535 | 6.65 | 6.5 | 6.51 | 6.51 | -0.06 (-0.91%) | 11,455,522 |
| 23 Dec 2016 | CNY | 6.575 | 6.595 | 6.46 | 6.57 | 6.57 | -0.08 (-1.20%) | 13,641,966 |
| 22 Dec 2016 | CNY | 6.82 | 6.82 | 6.4 | 6.65 | 6.65 | -0.19 (-2.78%) | 32,129,632 |
| 21 Dec 2016 | CNY | 7 | 7.22 | 6.7 | 6.84 | 6.84 | +0.275 (+4.19%) | 61,581,496 |
| 24 Aug 2016 | CNY | 6.27 | 6.585 | 6.23 | 6.565 | 6.565 | +0.265 (+4.21%) | 22,426,080 |
| 23 Aug 2016 | CNY | 6.125 | 6.465 | 6.075 | 6.3 | 6.3 | +0.2 (+3.28%) | 15,025,498 |
| 22 Aug 2016 | CNY | 6.22 | 6.25 | 6.075 | 6.1 | 6.1 | -0.15 (-2.40%) | 7,622,012 |
| 19 Aug 2016 | CNY | 6.195 | 6.25 | 6.13 | 6.25 | 6.25 | +0.07 (+1.13%) | 6,653,700 |
| 18 Aug 2016 | CNY | 6.175 | 6.28 | 6.15 | 6.18 | 6.18 | -0.035 (-0.56%) | 9,393,024 |
| 17 Aug 2016 | CNY | 6.11 | 6.28 | 6.05 | 6.215 | 6.215 | +0.115 (+1.89%) | 12,535,144 |
| 16 Aug 2016 | CNY | 6.02 | 6.155 | 5.99 | 6.1 | 6.1 | +0.08 (+1.33%) | 11,132,022 |
