| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 8.95 | 9.04 | 8.87 | 8.88 | 8.88 | -0.07 (-0.78%) | 6,494,954 |
| 16 Mar 2017 | CNY | 8.92 | 8.97 | 8.88 | 8.95 | 8.95 | +0.03 (+0.34%) | 6,696,371 |
| 15 Mar 2017 | CNY | 8.9 | 8.97 | 8.84 | 8.92 | 8.92 | -0.01 (-0.11%) | 4,619,395 |
| 14 Mar 2017 | CNY | 9.04 | 9.05 | 8.88 | 8.93 | 8.93 | -0.11 (-1.22%) | 4,529,548 |
| 13 Mar 2017 | CNY | 8.97 | 9.04 | 8.87 | 9.04 | 9.04 | +0.08 (+0.89%) | 6,002,842 |
| 10 Mar 2017 | CNY | 9.03 | 9.06 | 8.91 | 8.96 | 8.96 | -0.12 (-1.32%) | 7,218,756 |
| 9 Mar 2017 | CNY | 8.87 | 9.36 | 8.83 | 9.08 | 9.08 | +0.21 (+2.37%) | 14,034,015 |
| 8 Mar 2017 | CNY | 8.9 | 8.94 | 8.8 | 8.87 | 8.87 | -0.06 (-0.67%) | 4,367,898 |
| 7 Mar 2017 | CNY | 8.95 | 8.96 | 8.87 | 8.93 | 8.93 | 0.0 (0.0%) | 3,942,638 |
| 6 Mar 2017 | CNY | 8.77 | 8.93 | 8.77 | 8.93 | 8.93 | +0.15 (+1.71%) | 6,045,404 |
| 3 Mar 2017 | CNY | 8.74 | 8.82 | 8.61 | 8.78 | 8.78 | -0.05 (-0.57%) | 5,499,035 |
| 2 Mar 2017 | CNY | 8.88 | 8.91 | 8.77 | 8.83 | 8.83 | -0.01 (-0.11%) | 5,276,288 |
| 1 Mar 2017 | CNY | 8.75 | 8.93 | 8.68 | 8.84 | 8.84 | +0.08 (+0.91%) | 6,073,599 |
| 28 Feb 2017 | CNY | 8.7 | 8.77 | 8.66 | 8.76 | 8.76 | +0.03 (+0.34%) | 3,362,439 |
| 27 Feb 2017 | CNY | 8.9 | 8.9 | 8.68 | 8.73 | 8.73 | -0.17 (-1.91%) | 6,215,079 |
| 24 Feb 2017 | CNY | 8.88 | 8.91 | 8.81 | 8.9 | 8.9 | +0.04 (+0.45%) | 4,557,871 |
| 23 Feb 2017 | CNY | 8.87 | 8.89 | 8.76 | 8.86 | 8.86 | -0.02 (-0.23%) | 5,075,761 |
| 22 Feb 2017 | CNY | 8.83 | 8.88 | 8.75 | 8.88 | 8.88 | +0.06 (+0.68%) | 5,319,264 |
| 21 Feb 2017 | CNY | 8.71 | 8.83 | 8.69 | 8.82 | 8.82 | +0.08 (+0.92%) | 5,091,633 |
| 20 Feb 2017 | CNY | 8.45 | 8.76 | 8.45 | 8.74 | 8.74 | +0.27 (+3.19%) | 7,519,400 |
| 17 Feb 2017 | CNY | 8.66 | 8.68 | 8.45 | 8.47 | 8.47 | -0.2 (-2.31%) | 7,365,145 |
| 16 Feb 2017 | CNY | 8.56 | 8.69 | 8.56 | 8.67 | 8.67 | +0.07 (+0.81%) | 7,064,678 |
| 15 Feb 2017 | CNY | 8.83 | 8.86 | 8.55 | 8.6 | 8.6 | -0.22 (-2.49%) | 9,440,540 |
| 14 Feb 2017 | CNY | 8.89 | 8.95 | 8.79 | 8.82 | 8.82 | -0.14 (-1.56%) | 6,101,034 |
| 13 Feb 2017 | CNY | 8.93 | 9 | 8.85 | 8.96 | 8.96 | +0.03 (+0.34%) | 5,165,795 |
| 10 Feb 2017 | CNY | 8.92 | 8.97 | 8.85 | 8.93 | 8.93 | +0.01 (+0.11%) | 4,511,855 |
| 9 Feb 2017 | CNY | 8.8 | 9.01 | 8.78 | 8.92 | 8.92 | +0.1 (+1.13%) | 5,234,975 |
| 8 Feb 2017 | CNY | 8.72 | 8.83 | 8.64 | 8.82 | 8.82 | +0.06 (+0.68%) | 4,118,667 |
| 7 Feb 2017 | CNY | 8.77 | 8.84 | 8.72 | 8.76 | 8.76 | -0.04 (-0.45%) | 3,839,056 |
| 6 Feb 2017 | CNY | 8.63 | 8.8 | 8.6 | 8.8 | 8.8 | +0.22 (+2.56%) | 4,541,575 |
