| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 6.8505 | 6.9844 | 6.8223 | 6.9421 | 6.9421 | +0.095 (+1.39%) | 5,379,349 |
| 3 Feb 2017 | CNY | 6.9351 | 6.9351 | 6.8047 | 6.847 | 6.847 | -0.085 (-1.22%) | 3,685,741 |
| 26 Jan 2017 | CNY | 6.9034 | 6.9491 | 6.9034 | 6.9315 | 6.9315 | +0.007 (+0.10%) | 3,413,189 |
| 25 Jan 2017 | CNY | 6.7907 | 6.9245 | 6.7308 | 6.9245 | 6.9245 | +0.127 (+1.87%) | 6,305,284 |
| 24 Jan 2017 | CNY | 6.921 | 6.9985 | 6.7695 | 6.7977 | 6.7977 | -0.123 (-1.78%) | 5,870,858 |
| 23 Jan 2017 | CNY | 6.8611 | 7.0302 | 6.84 | 6.921 | 6.921 | +0.081 (+1.18%) | 5,928,891 |
| 20 Jan 2017 | CNY | 6.6885 | 6.8717 | 6.685 | 6.84 | 6.84 | +0.106 (+1.57%) | 7,996,683 |
| 19 Jan 2017 | CNY | 6.6392 | 6.7801 | 6.5617 | 6.7343 | 6.7343 | +0.035 (+0.53%) | 6,900,048 |
| 18 Jan 2017 | CNY | 6.6815 | 6.8012 | 6.6533 | 6.6991 | 6.6991 | +0.042 (+0.64%) | 10,467,982 |
| 17 Jan 2017 | CNY | 6.5582 | 6.7273 | 6.3926 | 6.6568 | 6.6568 | +0.06 (+0.91%) | 13,973,960 |
| 16 Jan 2017 | CNY | 7.1076 | 7.1147 | 6.3821 | 6.5969 | 6.5969 | -0.493 (-6.95%) | 16,694,640 |
| 13 Jan 2017 | CNY | 7.2203 | 7.2767 | 7.0125 | 7.09 | 7.09 | -0.144 (-2.00%) | 7,432,528 |
| 12 Jan 2017 | CNY | 7.2626 | 7.3612 | 7.2027 | 7.2344 | 7.2344 | -0.053 (-0.73%) | 6,232,151 |
| 11 Jan 2017 | CNY | 7.2802 | 7.3894 | 7.245 | 7.2873 | 7.2873 | -0.004 (-0.05%) | 6,562,240 |
| 10 Jan 2017 | CNY | 7.1992 | 7.3859 | 7.1922 | 7.2908 | 7.2908 | +0.081 (+1.12%) | 9,157,799 |
| 9 Jan 2017 | CNY | 7.2908 | 7.319 | 7.1851 | 7.2098 | 7.2098 | -0.077 (-1.06%) | 9,387,175 |
| 6 Jan 2017 | CNY | 7.3894 | 7.4211 | 7.2837 | 7.2873 | 7.2873 | -0.106 (-1.43%) | 9,739,608 |
| 5 Jan 2017 | CNY | 7.4493 | 7.4599 | 7.3788 | 7.3929 | 7.3929 | -0.063 (-0.85%) | 6,430,526 |
| 4 Jan 2017 | CNY | 7.3683 | 7.481 | 7.3401 | 7.4563 | 7.4563 | +0.063 (+0.86%) | 9,208,136 |
| 3 Jan 2017 | CNY | 7.5268 | 7.5268 | 7.3612 | 7.3929 | 7.3929 | -0.116 (-1.55%) | 10,603,790 |
| 30 Dec 2016 | CNY | 7.4986 | 7.5303 | 7.4599 | 7.5092 | 7.5092 | -0.004 (-0.05%) | 5,940,639 |
| 29 Dec 2016 | CNY | 7.4739 | 7.5761 | 7.4739 | 7.5127 | 7.5127 | +0.025 (+0.33%) | 5,983,974 |
| 28 Dec 2016 | CNY | 7.5373 | 7.5655 | 7.4704 | 7.488 | 7.488 | -0.077 (-1.02%) | 6,688,135 |
| 27 Dec 2016 | CNY | 7.6254 | 7.6677 | 7.5585 | 7.5655 | 7.5655 | -0.088 (-1.15%) | 9,592,291 |
| 26 Dec 2016 | CNY | 7.4246 | 7.6606 | 7.326 | 7.6536 | 7.6536 | +0.233 (+3.13%) | 14,107,828 |
| 23 Dec 2016 | CNY | 7.488 | 7.5338 | 7.3859 | 7.4211 | 7.4211 | -0.106 (-1.40%) | 8,386,221 |
| 22 Dec 2016 | CNY | 7.5268 | 7.5585 | 7.3648 | 7.5268 | 7.5268 | +0.004 (+0.05%) | 11,422,467 |
| 21 Dec 2016 | CNY | 7.6043 | 7.7064 | 7.4845 | 7.5232 | 7.5232 | +0.039 (+0.52%) | 13,594,506 |
| 20 Dec 2016 | CNY | 7.4141 | 7.7064 | 7.4141 | 7.4845 | 7.4845 | +0.201 (+2.76%) | 19,790,141 |
| 19 Dec 2016 | CNY | 7.3683 | 7.3965 | 7.2661 | 7.2837 | 7.2837 | -0.081 (-1.10%) | 7,399,122 |
