| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 7.6712 | 7.7416 | 7.5902 | 7.643 | 7.643 | -0.049 (-0.64%) | 12,915,912 |
| 17 Mar 2017 | CNY | 7.8473 | 7.8473 | 7.6817 | 7.6923 | 7.6923 | -0.176 (-2.24%) | 20,991,545 |
| 16 Mar 2017 | CNY | 7.6853 | 7.9001 | 7.6782 | 7.8684 | 7.8684 | +0.141 (+1.82%) | 28,400,080 |
| 15 Mar 2017 | CNY | 7.7134 | 7.8966 | 7.6958 | 7.7275 | 7.7275 | +0.095 (+1.25%) | 28,686,768 |
| 14 Mar 2017 | CNY | 7.6712 | 7.7346 | 7.6078 | 7.6324 | 7.6324 | -0.067 (-0.87%) | 12,316,486 |
| 13 Mar 2017 | CNY | 7.5866 | 7.7451 | 7.5549 | 7.6994 | 7.6994 | +0.113 (+1.49%) | 13,725,553 |
| 10 Mar 2017 | CNY | 7.6782 | 7.6782 | 7.5444 | 7.5866 | 7.5866 | -0.067 (-0.88%) | 9,459,456 |
| 9 Mar 2017 | CNY | 7.6747 | 7.7451 | 7.5796 | 7.6536 | 7.6536 | -0.035 (-0.46%) | 13,151,163 |
| 8 Mar 2017 | CNY | 7.7839 | 7.7839 | 7.643 | 7.6888 | 7.6888 | -0.106 (-1.36%) | 12,474,811 |
| 7 Mar 2017 | CNY | 7.717 | 7.7945 | 7.6043 | 7.7945 | 7.7945 | +0.095 (+1.24%) | 19,239,483 |
| 6 Mar 2017 | CNY | 7.6817 | 7.8649 | 7.643 | 7.6994 | 7.6994 | +0.021 (+0.28%) | 17,169,999 |
| 3 Mar 2017 | CNY | 7.5479 | 7.8015 | 7.5444 | 7.6782 | 7.6782 | +0.134 (+1.77%) | 24,992,858 |
| 2 Mar 2017 | CNY | 7.643 | 7.7205 | 7.5197 | 7.5444 | 7.5444 | -0.173 (-2.24%) | 21,694,662 |
| 1 Mar 2017 | CNY | 7.4246 | 7.8191 | 7.4246 | 7.717 | 7.717 | +0.377 (+5.13%) | 44,451,119 |
| 28 Feb 2017 | CNY | 7.3014 | 7.3401 | 7.2556 | 7.3401 | 7.3401 | +0.046 (+0.63%) | 5,821,030 |
| 27 Feb 2017 | CNY | 7.407 | 7.4317 | 7.2591 | 7.2943 | 7.2943 | -0.085 (-1.15%) | 9,284,771 |
| 24 Feb 2017 | CNY | 7.3753 | 7.4352 | 7.326 | 7.3788 | 7.3788 | 0.0 (0.0%) | 11,172,609 |
| 23 Feb 2017 | CNY | 7.3436 | 7.3824 | 7.2274 | 7.3788 | 7.3788 | +0.053 (+0.72%) | 13,654,519 |
| 22 Feb 2017 | CNY | 7.2732 | 7.4317 | 7.2591 | 7.326 | 7.326 | +0.085 (+1.17%) | 16,937,699 |
| 21 Feb 2017 | CNY | 7.1816 | 7.2908 | 7.1393 | 7.2415 | 7.2415 | +0.056 (+0.78%) | 8,975,409 |
| 20 Feb 2017 | CNY | 7.1041 | 7.1922 | 7.0724 | 7.1851 | 7.1851 | +0.07 (+0.99%) | 8,534,388 |
| 17 Feb 2017 | CNY | 7.2978 | 7.3436 | 7.083 | 7.1147 | 7.1147 | -0.183 (-2.51%) | 11,711,333 |
| 16 Feb 2017 | CNY | 7.2661 | 7.3049 | 7.2344 | 7.2978 | 7.2978 | -0.032 (-0.43%) | 9,108,011 |
| 15 Feb 2017 | CNY | 7.3542 | 7.4916 | 7.2908 | 7.3295 | 7.3295 | +0.011 (+0.14%) | 17,398,041 |
| 14 Feb 2017 | CNY | 7.3894 | 7.3894 | 7.2943 | 7.319 | 7.319 | -0.07 (-0.95%) | 8,334,732 |
| 13 Feb 2017 | CNY | 7.1886 | 7.4528 | 7.157 | 7.3894 | 7.3894 | +0.099 (+1.35%) | 18,510,681 |
| 10 Feb 2017 | CNY | 7.2485 | 7.4458 | 7.2485 | 7.2908 | 7.2908 | +0.042 (+0.58%) | 16,994,934 |
| 9 Feb 2017 | CNY | 7.1182 | 7.2767 | 7.1182 | 7.2485 | 7.2485 | +0.046 (+0.64%) | 20,417,411 |
| 8 Feb 2017 | CNY | 7.238 | 7.569 | 7.1675 | 7.2027 | 7.2027 | +0.204 (+2.92%) | 28,321,400 |
| 7 Feb 2017 | CNY | 6.9174 | 6.9985 | 6.8505 | 6.9985 | 6.9985 | +0.056 (+0.81%) | 9,257,177 |
