| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 7.26 | 7.43 | 7.24 | 7.4 | 7.4 | +0.14 (+1.93%) | 14,131,670 |
| 9 Mar 2017 | CNY | 7.32 | 7.34 | 7.25 | 7.26 | 7.26 | -0.08 (-1.09%) | 7,256,764 |
| 8 Mar 2017 | CNY | 7.38 | 7.39 | 7.32 | 7.34 | 7.34 | -0.02 (-0.27%) | 5,181,086 |
| 7 Mar 2017 | CNY | 7.37 | 7.41 | 7.33 | 7.36 | 7.36 | -0.01 (-0.14%) | 10,764,578 |
| 6 Mar 2017 | CNY | 7.29 | 7.41 | 7.26 | 7.37 | 7.37 | +0.08 (+1.10%) | 16,134,136 |
| 3 Mar 2017 | CNY | 7.28 | 7.35 | 7.19 | 7.29 | 7.29 | +0.01 (+0.14%) | 9,369,979 |
| 2 Mar 2017 | CNY | 7.36 | 7.36 | 7.27 | 7.28 | 7.28 | -0.08 (-1.09%) | 9,373,425 |
| 1 Mar 2017 | CNY | 7.35 | 7.38 | 7.32 | 7.36 | 7.36 | +0.01 (+0.14%) | 6,160,981 |
| 28 Feb 2017 | CNY | 7.34 | 7.37 | 7.32 | 7.35 | 7.35 | 0.0 (0.0%) | 6,450,479 |
| 27 Feb 2017 | CNY | 7.43 | 7.46 | 7.34 | 7.35 | 7.35 | -0.09 (-1.21%) | 7,953,600 |
| 24 Feb 2017 | CNY | 7.4 | 7.46 | 7.39 | 7.44 | 7.44 | +0.04 (+0.54%) | 6,965,421 |
| 23 Feb 2017 | CNY | 7.49 | 7.49 | 7.39 | 7.4 | 7.4 | -0.08 (-1.07%) | 10,324,442 |
| 22 Feb 2017 | CNY | 7.55 | 7.55 | 7.44 | 7.48 | 7.48 | -0.07 (-0.93%) | 10,935,469 |
| 21 Feb 2017 | CNY | 7.48 | 7.57 | 7.46 | 7.55 | 7.55 | +0.06 (+0.80%) | 12,326,014 |
| 20 Feb 2017 | CNY | 7.44 | 7.5 | 7.42 | 7.49 | 7.49 | +0.04 (+0.54%) | 7,031,141 |
| 17 Feb 2017 | CNY | 7.57 | 7.58 | 7.45 | 7.45 | 7.45 | -0.13 (-1.72%) | 11,285,900 |
| 16 Feb 2017 | CNY | 7.48 | 7.62 | 7.47 | 7.58 | 7.58 | +0.07 (+0.93%) | 16,343,361 |
| 15 Feb 2017 | CNY | 7.43 | 7.65 | 7.4 | 7.51 | 7.51 | +0.08 (+1.08%) | 24,591,754 |
| 14 Feb 2017 | CNY | 7.4 | 7.47 | 7.37 | 7.43 | 7.43 | +0.01 (+0.13%) | 9,084,212 |
| 13 Feb 2017 | CNY | 7.41 | 7.45 | 7.38 | 7.42 | 7.42 | 0.0 (0.0%) | 8,838,202 |
| 10 Feb 2017 | CNY | 7.4 | 7.48 | 7.36 | 7.42 | 7.42 | +0.02 (+0.27%) | 11,436,310 |
| 9 Feb 2017 | CNY | 7.31 | 7.57 | 7.27 | 7.4 | 7.4 | +0.08 (+1.09%) | 18,538,434 |
| 8 Feb 2017 | CNY | 7.31 | 7.32 | 7.25 | 7.32 | 7.32 | -0.02 (-0.27%) | 7,933,798 |
| 7 Feb 2017 | CNY | 7.32 | 7.36 | 7.21 | 7.34 | 7.34 | +0.01 (+0.14%) | 10,497,580 |
| 6 Feb 2017 | CNY | 7.32 | 7.34 | 7.27 | 7.33 | 7.33 | +0.01 (+0.14%) | 4,816,362 |
| 3 Feb 2017 | CNY | 7.33 | 7.36 | 7.25 | 7.32 | 7.32 | +0.01 (+0.14%) | 5,606,798 |
| 26 Jan 2017 | CNY | 7.28 | 7.34 | 7.27 | 7.31 | 7.31 | +0.05 (+0.69%) | 4,009,775 |
| 25 Jan 2017 | CNY | 7.22 | 7.29 | 7.19 | 7.26 | 7.26 | +0.04 (+0.55%) | 5,850,953 |
| 24 Jan 2017 | CNY | 7.37 | 7.41 | 7.18 | 7.22 | 7.22 | -0.15 (-2.04%) | 10,686,561 |
| 23 Jan 2017 | CNY | 7.34 | 7.44 | 7.33 | 7.37 | 7.37 | +0.04 (+0.55%) | 5,553,897 |
