| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | CNY | 1.111 | 1.117 | 1.106 | 1.111 | 1.111 | -0.004 (-0.36%) | 2,371,446 |
| 8 Mar 2017 | CNY | 1.115 | 1.121 | 1.112 | 1.115 | 1.115 | -0.007 (-0.62%) | 1,747,100 |
| 7 Mar 2017 | CNY | 1.114 | 1.122 | 1.11 | 1.122 | 1.122 | +0.012 (+1.08%) | 3,078,604 |
| 6 Mar 2017 | CNY | 1.096 | 1.111 | 1.096 | 1.11 | 1.11 | +0.013 (+1.19%) | 3,734,700 |
| 3 Mar 2017 | CNY | 1.087 | 1.097 | 1.082 | 1.097 | 1.097 | +0.007 (+0.64%) | 12,592,116 |
| 2 Mar 2017 | CNY | 1.095 | 1.099 | 1.09 | 1.09 | 1.09 | -0.004 (-0.37%) | 217,800 |
| 1 Mar 2017 | CNY | 1.09 | 1.099 | 1.09 | 1.094 | 1.094 | -0.001 (-0.09%) | 755,500 |
| 28 Feb 2017 | CNY | 1.09 | 1.095 | 1.089 | 1.095 | 1.095 | +0.005 (+0.46%) | 5,847,800 |
| 27 Feb 2017 | CNY | 1.094 | 1.1 | 1.09 | 1.09 | 1.09 | -0.006 (-0.55%) | 818,100 |
| 24 Feb 2017 | CNY | 1.087 | 1.099 | 1.087 | 1.096 | 1.096 | +0.008 (+0.74%) | 2,891,401 |
| 23 Feb 2017 | CNY | 1.085 | 1.09 | 1.082 | 1.088 | 1.088 | +0.003 (+0.28%) | 9,032,400 |
| 22 Feb 2017 | CNY | 1.086 | 1.086 | 1.078 | 1.085 | 1.085 | +0.003 (+0.28%) | 965,600 |
| 21 Feb 2017 | CNY | 1.07 | 1.086 | 1.07 | 1.082 | 1.082 | +0.012 (+1.12%) | 1,455,100 |
| 20 Feb 2017 | CNY | 1.061 | 1.07 | 1.057 | 1.07 | 1.07 | +0.009 (+0.85%) | 4,198,700 |
| 17 Feb 2017 | CNY | 1.07 | 1.072 | 1.06 | 1.061 | 1.061 | -0.007 (-0.66%) | 1,013,300 |
| 16 Feb 2017 | CNY | 1.062 | 1.07 | 1.062 | 1.068 | 1.068 | +0.003 (+0.28%) | 690,900 |
| 15 Feb 2017 | CNY | 1.076 | 1.078 | 1.065 | 1.065 | 1.065 | -0.008 (-0.75%) | 814,200 |
| 14 Feb 2017 | CNY | 1.071 | 1.077 | 1.071 | 1.073 | 1.073 | +0.002 (+0.19%) | 1,259,300 |
| 13 Feb 2017 | CNY | 1.07 | 1.075 | 1.062 | 1.071 | 1.071 | +0.001 (+0.09%) | 1,000,369 |
| 10 Feb 2017 | CNY | 1.073 | 1.073 | 1.067 | 1.07 | 1.07 | -0.003 (-0.28%) | 1,107,600 |
| 9 Feb 2017 | CNY | 1.063 | 1.075 | 1.063 | 1.073 | 1.073 | +0.003 (+0.28%) | 1,919,300 |
| 8 Feb 2017 | CNY | 1.055 | 1.071 | 1.045 | 1.07 | 1.07 | +0.01 (+0.94%) | 3,102,400 |
| 7 Feb 2017 | CNY | 1.064 | 1.066 | 1.056 | 1.06 | 1.06 | -0.004 (-0.38%) | 1,569,100 |
| 6 Feb 2017 | CNY | 1.055 | 1.065 | 1.053 | 1.064 | 1.064 | +0.011 (+1.04%) | 1,825,600 |
| 3 Feb 2017 | CNY | 1.065 | 1.065 | 1.051 | 1.053 | 1.053 | -0.007 (-0.66%) | 1,896,700 |
| 26 Jan 2017 | CNY | 1.055 | 1.061 | 1.054 | 1.06 | 1.06 | +0.007 (+0.66%) | 730,200 |
| 25 Jan 2017 | CNY | 1.044 | 1.054 | 1.044 | 1.053 | 1.053 | +0.005 (+0.48%) | 209,845 |
| 24 Jan 2017 | CNY | 1.054 | 1.055 | 1.045 | 1.048 | 1.048 | -0.005 (-0.47%) | 691,900 |
| 23 Jan 2017 | CNY | 1.049 | 1.058 | 1.049 | 1.053 | 1.053 | +0.004 (+0.38%) | 767,075 |
| 20 Jan 2017 | CNY | 1.032 | 1.051 | 1.032 | 1.049 | 1.049 | +0.02 (+1.94%) | 596,800 |
