| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | CNY | 7.72 | 7.79 | 7.7 | 7.7 | 7.7 | -0.01 (-0.13%) | 3,216,398 |
| 11 Jan 2017 | CNY | 7.82 | 7.88 | 7.69 | 7.71 | 7.71 | -0.15 (-1.91%) | 3,925,959 |
| 10 Jan 2017 | CNY | 7.84 | 7.94 | 7.7 | 7.86 | 7.86 | +0.04 (+0.51%) | 5,777,180 |
| 9 Jan 2017 | CNY | 7.9 | 7.92 | 7.8 | 7.82 | 7.82 | -0.08 (-1.01%) | 3,543,280 |
| 6 Jan 2017 | CNY | 8.03 | 8.03 | 7.89 | 7.9 | 7.9 | -0.15 (-1.86%) | 9,158,156 |
| 5 Jan 2017 | CNY | 8.14 | 8.14 | 8.03 | 8.05 | 8.05 | -0.04 (-0.49%) | 5,129,078 |
| 4 Jan 2017 | CNY | 8.09 | 8.1 | 8.04 | 8.09 | 8.09 | 0.0 (0.0%) | 4,171,907 |
| 3 Jan 2017 | CNY | 8.1 | 8.15 | 8.02 | 8.09 | 8.09 | -0.01 (-0.12%) | 4,974,396 |
| 30 Dec 2016 | CNY | 8.23 | 8.3 | 8.05 | 8.1 | 8.1 | -0.13 (-1.58%) | 8,346,503 |
| 29 Dec 2016 | CNY | 8.01 | 8.33 | 8 | 8.23 | 8.23 | +0.22 (+2.75%) | 12,898,049 |
| 28 Dec 2016 | CNY | 8.1 | 8.11 | 7.95 | 8.01 | 8.01 | -0.08 (-0.99%) | 2,547,426 |
| 27 Dec 2016 | CNY | 8.05 | 8.16 | 8.01 | 8.09 | 8.09 | +0.04 (+0.50%) | 2,237,991 |
| 26 Dec 2016 | CNY | 7.94 | 8.12 | 7.9 | 8.05 | 8.05 | +0.03 (+0.37%) | 2,960,688 |
| 23 Dec 2016 | CNY | 8.14 | 8.14 | 7.99 | 8.02 | 8.02 | -0.1 (-1.23%) | 3,070,414 |
| 22 Dec 2016 | CNY | 8.11 | 8.16 | 8.06 | 8.12 | 8.12 | -0.02 (-0.25%) | 3,226,737 |
| 21 Dec 2016 | CNY | 8.07 | 8.14 | 8.03 | 8.14 | 8.14 | +0.08 (+0.99%) | 5,258,592 |
| 20 Dec 2016 | CNY | 8.04 | 8.08 | 7.91 | 8.06 | 8.06 | +0.02 (+0.25%) | 2,699,759 |
| 19 Dec 2016 | CNY | 7.96 | 8.08 | 7.96 | 8.04 | 8.04 | +0.01 (+0.12%) | 4,458,001 |
| 16 Dec 2016 | CNY | 7.92 | 8.15 | 7.9 | 8.03 | 8.03 | +0.07 (+0.88%) | 9,318,637 |
| 15 Dec 2016 | CNY | 7.87 | 8.01 | 7.83 | 7.96 | 7.96 | +0.07 (+0.89%) | 6,505,784 |
| 14 Dec 2016 | CNY | 7.76 | 8.03 | 7.61 | 7.89 | 7.89 | +0.14 (+1.81%) | 6,166,086 |
| 13 Dec 2016 | CNY | 7.75 | 7.75 | 7.57 | 7.75 | 7.75 | +0.01 (+0.13%) | 4,361,189 |
| 12 Dec 2016 | CNY | 7.9 | 7.98 | 7.69 | 7.74 | 7.74 | -0.17 (-2.15%) | 6,205,860 |
| 9 Dec 2016 | CNY | 7.75 | 7.92 | 7.75 | 7.91 | 7.91 | +0.06 (+0.76%) | 2,531,904 |
| 8 Dec 2016 | CNY | 7.83 | 7.92 | 7.72 | 7.85 | 7.85 | -0.03 (-0.38%) | 3,258,816 |
| 7 Dec 2016 | CNY | 7.84 | 7.92 | 7.75 | 7.88 | 7.88 | +0.02 (+0.25%) | 2,776,585 |
| 6 Dec 2016 | CNY | 7.91 | 8 | 7.82 | 7.86 | 7.86 | -0.02 (-0.25%) | 4,780,584 |
| 5 Dec 2016 | CNY | 8.1 | 8.1 | 7.82 | 7.88 | 7.88 | -0.29 (-3.55%) | 8,056,934 |
| 2 Dec 2016 | CNY | 8.23 | 8.24 | 8.02 | 8.17 | 8.17 | -0.09 (-1.09%) | 9,897,088 |
| 1 Dec 2016 | CNY | 8.22 | 8.35 | 8.15 | 8.26 | 8.26 | +0.06 (+0.73%) | 8,857,607 |
