| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2017 | CNY | 7.97 | 7.99 | 7.86 | 7.9 | 7.9 | -0.06 (-0.75%) | 5,912,857 |
| 1 Mar 2017 | CNY | 8.04 | 8.07 | 7.92 | 7.96 | 7.96 | -0.04 (-0.50%) | 12,904,174 |
| 28 Feb 2017 | CNY | 7.98 | 8.06 | 7.91 | 8 | 8 | +0.05 (+0.63%) | 11,964,147 |
| 27 Feb 2017 | CNY | 8.27 | 8.27 | 7.83 | 7.95 | 7.95 | -0.52 (-6.14%) | 38,216,677 |
| 24 Feb 2017 | CNY | 8.33 | 8.61 | 8.13 | 8.47 | 8.47 | +0.05 (+0.59%) | 37,500,345 |
| 23 Feb 2017 | CNY | 8.48 | 8.53 | 8.21 | 8.42 | 8.42 | -0.18 (-2.09%) | 18,955,401 |
| 22 Feb 2017 | CNY | 8.51 | 8.63 | 8.36 | 8.6 | 8.6 | +0.1 (+1.18%) | 15,482,405 |
| 21 Feb 2017 | CNY | 8.46 | 8.54 | 8.39 | 8.5 | 8.5 | -0.02 (-0.23%) | 13,636,096 |
| 20 Feb 2017 | CNY | 8.21 | 8.75 | 8.16 | 8.52 | 8.52 | +0.29 (+3.52%) | 34,865,000 |
| 17 Feb 2017 | CNY | 7.74 | 8.4 | 7.74 | 8.23 | 8.23 | +0.45 (+5.78%) | 21,379,755 |
| 16 Feb 2017 | CNY | 7.55 | 7.8 | 7.55 | 7.78 | 7.78 | +0.2 (+2.64%) | 5,170,915 |
| 15 Feb 2017 | CNY | 7.75 | 7.75 | 7.56 | 7.58 | 7.58 | -0.15 (-1.94%) | 3,571,643 |
| 14 Feb 2017 | CNY | 7.77 | 7.8 | 7.7 | 7.73 | 7.73 | -0.04 (-0.51%) | 2,684,506 |
| 13 Feb 2017 | CNY | 7.77 | 7.8 | 7.66 | 7.77 | 7.77 | 0.0 (0.0%) | 2,661,567 |
| 10 Feb 2017 | CNY | 7.8 | 7.85 | 7.72 | 7.77 | 7.77 | -0.01 (-0.13%) | 3,587,268 |
| 9 Feb 2017 | CNY | 7.66 | 7.91 | 7.58 | 7.78 | 7.78 | +0.13 (+1.70%) | 7,576,730 |
| 8 Feb 2017 | CNY | 7.47 | 7.7 | 7.42 | 7.65 | 7.65 | +0.17 (+2.27%) | 4,924,349 |
| 7 Feb 2017 | CNY | 7.49 | 7.49 | 7.42 | 7.48 | 7.48 | +0.01 (+0.13%) | 2,187,500 |
| 6 Feb 2017 | CNY | 7.28 | 7.52 | 7.23 | 7.47 | 7.47 | +0.21 (+2.89%) | 4,605,328 |
| 3 Feb 2017 | CNY | 7.31 | 7.34 | 7.23 | 7.26 | 7.26 | -0.04 (-0.55%) | 1,228,144 |
| 26 Jan 2017 | CNY | 7.2 | 7.31 | 7.2 | 7.3 | 7.3 | +0.11 (+1.53%) | 1,488,956 |
| 25 Jan 2017 | CNY | 7.19 | 7.27 | 7.17 | 7.19 | 7.19 | 0.0 (0.0%) | 1,262,004 |
| 24 Jan 2017 | CNY | 7.21 | 7.29 | 7.16 | 7.19 | 7.19 | -0.02 (-0.28%) | 1,917,806 |
| 23 Jan 2017 | CNY | 7.21 | 7.26 | 7.18 | 7.21 | 7.21 | 0.0 (0.0%) | 2,001,650 |
| 20 Jan 2017 | CNY | 7.14 | 7.21 | 7.06 | 7.21 | 7.21 | +0.15 (+2.12%) | 3,306,631 |
| 19 Jan 2017 | CNY | 7.17 | 7.19 | 7.05 | 7.06 | 7.06 | -0.12 (-1.67%) | 1,384,100 |
| 18 Jan 2017 | CNY | 7.2 | 7.21 | 7.16 | 7.18 | 7.18 | -0.02 (-0.28%) | 1,802,600 |
| 17 Jan 2017 | CNY | 6.98 | 7.23 | 6.98 | 7.2 | 7.2 | +0.23 (+3.30%) | 4,203,683 |
| 16 Jan 2017 | CNY | 7.66 | 7.67 | 6.9 | 6.97 | 6.97 | -0.7 (-9.13%) | 6,700,197 |
| 13 Jan 2017 | CNY | 7.67 | 7.72 | 7.57 | 7.67 | 7.67 | -0.03 (-0.39%) | 3,284,400 |
