| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2017 | CNY | 7.945 | 8.065 | 7.895 | 7.925 | 7.925 | -0.01 (-0.13%) | 5,108,156 |
| 10 Feb 2017 | CNY | 8.185 | 8.185 | 7.89 | 7.935 | 7.935 | -0.185 (-2.28%) | 9,293,126 |
| 9 Feb 2017 | CNY | 8.195 | 8.195 | 8.095 | 8.12 | 8.12 | -0.04 (-0.49%) | 2,422,708 |
| 8 Feb 2017 | CNY | 8.035 | 8.185 | 7.96 | 8.16 | 8.16 | +0.135 (+1.68%) | 3,690,832 |
| 7 Feb 2017 | CNY | 8.065 | 8.065 | 7.98 | 8.025 | 8.025 | -0.02 (-0.25%) | 1,645,626 |
| 6 Feb 2017 | CNY | 7.97 | 8.06 | 7.895 | 8.045 | 8.045 | +0.1 (+1.26%) | 1,702,662 |
| 3 Feb 2017 | CNY | 7.96 | 7.975 | 7.855 | 7.945 | 7.945 | +0.005 (+0.06%) | 1,237,600 |
| 26 Jan 2017 | CNY | 7.86 | 7.97 | 7.86 | 7.94 | 7.94 | +0.02 (+0.25%) | 1,301,700 |
| 25 Jan 2017 | CNY | 7.92 | 7.94 | 7.84 | 7.92 | 7.92 | -0.01 (-0.13%) | 1,298,674 |
| 24 Jan 2017 | CNY | 7.945 | 7.945 | 7.8 | 7.93 | 7.93 | +0.04 (+0.51%) | 2,624,242 |
| 23 Jan 2017 | CNY | 7.81 | 7.945 | 7.81 | 7.89 | 7.89 | +0.08 (+1.02%) | 4,034,600 |
| 20 Jan 2017 | CNY | 7.64 | 7.825 | 7.6 | 7.81 | 7.81 | +0.19 (+2.49%) | 2,058,882 |
| 19 Jan 2017 | CNY | 7.825 | 7.825 | 7.54 | 7.62 | 7.62 | -0.215 (-2.74%) | 3,225,464 |
| 18 Jan 2017 | CNY | 7.845 | 7.94 | 7.77 | 7.835 | 7.835 | -0.015 (-0.19%) | 1,439,256 |
| 17 Jan 2017 | CNY | 7.85 | 7.93 | 7.65 | 7.85 | 7.85 | 0.0 (0.0%) | 3,025,596 |
| 16 Jan 2017 | CNY | 8.19 | 8.19 | 7.44 | 7.85 | 7.85 | -0.31 (-3.80%) | 6,556,296 |
| 13 Jan 2017 | CNY | 8.16 | 8.19 | 8.065 | 8.16 | 8.16 | +0.005 (+0.06%) | 2,303,176 |
| 12 Jan 2017 | CNY | 8.14 | 8.2 | 8.125 | 8.155 | 8.155 | +0.015 (+0.18%) | 1,967,128 |
| 11 Jan 2017 | CNY | 8.3 | 8.3 | 8.1 | 8.14 | 8.14 | -0.16 (-1.93%) | 4,689,084 |
| 10 Jan 2017 | CNY | 8.4 | 8.415 | 8.25 | 8.3 | 8.3 | -0.11 (-1.31%) | 4,731,138 |
| 9 Jan 2017 | CNY | 8.335 | 8.425 | 8.27 | 8.41 | 8.41 | +0.11 (+1.33%) | 4,688,296 |
| 6 Jan 2017 | CNY | 8.275 | 8.43 | 8.275 | 8.3 | 8.3 | +0.02 (+0.24%) | 6,500,522 |
| 5 Jan 2017 | CNY | 8.37 | 8.38 | 8.27 | 8.28 | 8.28 | -0.07 (-0.84%) | 3,589,842 |
| 4 Jan 2017 | CNY | 8.315 | 8.435 | 8.255 | 8.35 | 8.35 | +0.03 (+0.36%) | 4,441,668 |
| 3 Jan 2017 | CNY | 8.275 | 8.345 | 8 | 8.32 | 8.32 | +0.095 (+1.16%) | 4,166,194 |
| 30 Dec 2016 | CNY | 8.21 | 8.285 | 8.16 | 8.225 | 8.225 | +0.01 (+0.12%) | 3,205,492 |
| 29 Dec 2016 | CNY | 8.12 | 8.22 | 8.06 | 8.215 | 8.215 | +0.09 (+1.11%) | 5,298,600 |
| 28 Dec 2016 | CNY | 7.955 | 8.135 | 7.935 | 8.125 | 8.125 | +0.155 (+1.94%) | 3,965,170 |
| 27 Dec 2016 | CNY | 8.075 | 8.115 | 7.945 | 7.97 | 7.97 | -0.055 (-0.69%) | 4,112,634 |
| 26 Dec 2016 | CNY | 7.98 | 8.045 | 7.92 | 8.025 | 8.025 | -0.005 (-0.06%) | 4,951,066 |
