| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2017 | CNY | 9.29 | 9.515 | 9.275 | 9.42 | 9.42 | +0.125 (+1.34%) | 17,542,060 |
| 24 Mar 2017 | CNY | 9.37 | 9.4 | 9.16 | 9.295 | 9.295 | -0.1 (-1.06%) | 21,496,088 |
| 23 Mar 2017 | CNY | 9.48 | 9.515 | 9.25 | 9.395 | 9.395 | -0.11 (-1.16%) | 20,939,732 |
| 22 Mar 2017 | CNY | 9.55 | 9.55 | 9.35 | 9.505 | 9.505 | -0.18 (-1.86%) | 21,304,476 |
| 21 Mar 2017 | CNY | 9.775 | 9.89 | 9.555 | 9.685 | 9.685 | +0.17 (+1.79%) | 27,168,090 |
| 20 Mar 2017 | CNY | 9.66 | 9.685 | 9.39 | 9.515 | 9.515 | -0.145 (-1.50%) | 24,148,976 |
| 17 Mar 2017 | CNY | 9.83 | 9.875 | 9.585 | 9.66 | 9.66 | -0.19 (-1.93%) | 22,868,524 |
| 16 Mar 2017 | CNY | 9.785 | 9.96 | 9.775 | 9.85 | 9.85 | +0.035 (+0.36%) | 18,839,124 |
| 15 Mar 2017 | CNY | 9.575 | 9.84 | 9.55 | 9.815 | 9.815 | +0.185 (+1.92%) | 21,433,516 |
| 14 Mar 2017 | CNY | 9.66 | 9.85 | 9.51 | 9.63 | 9.63 | -0.025 (-0.26%) | 19,370,090 |
| 13 Mar 2017 | CNY | 9.64 | 9.97 | 9.51 | 9.655 | 9.655 | +0.145 (+1.52%) | 32,262,534 |
| 10 Mar 2017 | CNY | 8.99 | 9.665 | 8.95 | 9.51 | 9.51 | +0.52 (+5.78%) | 31,337,984 |
| 9 Mar 2017 | CNY | 9 | 9.095 | 8.905 | 8.99 | 8.99 | +0.025 (+0.28%) | 12,137,926 |
| 8 Mar 2017 | CNY | 9.29 | 9.29 | 8.915 | 8.965 | 8.965 | -0.23 (-2.50%) | 22,261,160 |
| 7 Mar 2017 | CNY | 9.155 | 9.32 | 9.105 | 9.195 | 9.195 | -0.05 (-0.54%) | 14,313,136 |
| 6 Mar 2017 | CNY | 9 | 9.375 | 9 | 9.245 | 9.245 | +0.255 (+2.84%) | 25,436,526 |
| 3 Mar 2017 | CNY | 8.89 | 9.05 | 8.78 | 8.99 | 8.99 | +0.065 (+0.73%) | 18,329,842 |
| 2 Mar 2017 | CNY | 8.71 | 9.09 | 8.68 | 8.925 | 8.925 | +0.335 (+3.90%) | 34,172,500 |
| 1 Mar 2017 | CNY | 8.595 | 8.67 | 8.54 | 8.59 | 8.59 | -0.025 (-0.29%) | 11,780,060 |
| 28 Feb 2017 | CNY | 8.485 | 8.71 | 8.46 | 8.615 | 8.615 | +0.075 (+0.88%) | 11,162,926 |
| 27 Feb 2017 | CNY | 8.58 | 8.68 | 8.51 | 8.54 | 8.54 | -0.02 (-0.23%) | 13,499,478 |
| 24 Feb 2017 | CNY | 8.655 | 8.8 | 8.535 | 8.56 | 8.56 | -0.15 (-1.72%) | 27,292,984 |
| 23 Feb 2017 | CNY | 8.775 | 9.225 | 8.65 | 8.71 | 8.71 | +0.1 (+1.16%) | 53,728,750 |
| 22 Feb 2017 | CNY | 7.915 | 8.61 | 7.875 | 8.61 | 8.61 | +0.785 (+10.03%) | 26,016,810 |
| 21 Feb 2017 | CNY | 7.83 | 7.88 | 7.78 | 7.825 | 7.825 | +0.005 (+0.06%) | 4,180,468 |
| 20 Feb 2017 | CNY | 7.905 | 7.94 | 7.72 | 7.82 | 7.82 | -0.085 (-1.08%) | 7,019,912 |
| 17 Feb 2017 | CNY | 7.84 | 7.925 | 7.805 | 7.905 | 7.905 | +0.085 (+1.09%) | 3,998,332 |
| 16 Feb 2017 | CNY | 7.81 | 7.85 | 7.73 | 7.82 | 7.82 | +0.01 (+0.13%) | 4,436,312 |
| 15 Feb 2017 | CNY | 7.885 | 7.89 | 7.795 | 7.81 | 7.81 | -0.08 (-1.01%) | 4,259,228 |
| 14 Feb 2017 | CNY | 7.91 | 7.95 | 7.89 | 7.89 | 7.89 | -0.035 (-0.44%) | 4,389,200 |
