| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 8.8611 | 9.0667 | 8.8611 | 9.0333 | 9.0333 | +0.111 (+1.25%) | 4,479,861 |
| 9 Mar 2017 | CNY | 9.1056 | 9.1111 | 8.8833 | 8.9222 | 8.9222 | -0.161 (-1.77%) | 5,879,003 |
| 8 Mar 2017 | CNY | 9.1278 | 9.1278 | 9.0167 | 9.0833 | 9.0833 | -0.006 (-0.06%) | 5,214,846 |
| 7 Mar 2017 | CNY | 9.0833 | 9.1056 | 9.0167 | 9.0889 | 9.0889 | +0.022 (+0.24%) | 6,878,784 |
| 6 Mar 2017 | CNY | 8.8889 | 9.0944 | 8.8889 | 9.0667 | 9.0667 | +0.25 (+2.84%) | 8,299,155 |
| 3 Mar 2017 | CNY | 8.8222 | 8.8444 | 8.7111 | 8.8167 | 8.8167 | -0.022 (-0.25%) | 4,614,586 |
| 2 Mar 2017 | CNY | 8.9222 | 9 | 8.8222 | 8.8389 | 8.8389 | -0.083 (-0.93%) | 3,885,062 |
| 1 Mar 2017 | CNY | 8.9889 | 9.05 | 8.6111 | 8.9222 | 8.9222 | -0.067 (-0.74%) | 4,610,844 |
| 28 Feb 2017 | CNY | 9.0111 | 9.0889 | 8.8833 | 8.9889 | 8.9889 | 0.0 (0.0%) | 4,892,815 |
| 27 Feb 2017 | CNY | 8.8778 | 9.0444 | 8.8778 | 8.9889 | 8.9889 | +0.111 (+1.25%) | 5,899,019 |
| 24 Feb 2017 | CNY | 8.8333 | 8.9889 | 8.8333 | 8.8778 | 8.8778 | +0.044 (+0.50%) | 4,415,149 |
| 23 Feb 2017 | CNY | 9.0389 | 9.0389 | 8.7389 | 8.8333 | 8.8333 | -0.211 (-2.33%) | 10,004,916 |
| 22 Feb 2017 | CNY | 9.0056 | 9.2111 | 8.9556 | 9.0444 | 9.0444 | +0.044 (+0.49%) | 7,888,102 |
| 21 Feb 2017 | CNY | 9 | 9.0833 | 8.8333 | 9 | 9 | -0.072 (-0.80%) | 5,743,512 |
| 20 Feb 2017 | CNY | 8.9556 | 9.1667 | 8.3889 | 9.0722 | 9.0722 | +0.111 (+1.24%) | 19,061,494 |
| 17 Feb 2017 | CNY | 9.2111 | 9.2111 | 8.8556 | 8.9611 | 8.9611 | -0.228 (-2.48%) | 7,765,446 |
| 16 Feb 2017 | CNY | 9.2056 | 9.2389 | 9.0722 | 9.1889 | 9.1889 | -0.017 (-0.18%) | 5,225,169 |
| 15 Feb 2017 | CNY | 9.2222 | 9.4 | 9.1722 | 9.2056 | 9.2056 | +0.006 (+0.06%) | 5,869,549 |
| 14 Feb 2017 | CNY | 9.3889 | 9.4 | 9.1833 | 9.2 | 9.2 | -0.194 (-2.07%) | 5,790,186 |
| 13 Feb 2017 | CNY | 9.3389 | 9.5556 | 9.3056 | 9.3944 | 9.3944 | +0.033 (+0.36%) | 5,668,047 |
| 10 Feb 2017 | CNY | 9.3889 | 9.5278 | 9.3 | 9.3611 | 9.3611 | -0.05 (-0.53%) | 6,020,998 |
| 9 Feb 2017 | CNY | 9.5056 | 9.6056 | 9.3611 | 9.4111 | 9.4111 | -0.1 (-1.05%) | 7,326,662 |
| 8 Feb 2017 | CNY | 9.4222 | 9.6 | 9.3333 | 9.5111 | 9.5111 | +0.061 (+0.65%) | 5,892,469 |
| 7 Feb 2017 | CNY | 9.4222 | 9.7889 | 9.3944 | 9.45 | 9.45 | -0.039 (-0.41%) | 12,771,694 |
| 6 Feb 2017 | CNY | 9.1389 | 9.6056 | 8.9 | 9.4889 | 9.4889 | +0.356 (+3.89%) | 15,099,643 |
| 3 Feb 2017 | CNY | 9.2222 | 9.3056 | 9.0667 | 9.1333 | 9.1333 | -0.133 (-1.44%) | 3,666,895 |
| 26 Jan 2017 | CNY | 9.1 | 9.3056 | 9.0389 | 9.2667 | 9.2667 | +0.233 (+2.58%) | 6,512,076 |
| 25 Jan 2017 | CNY | 8.9556 | 9.1222 | 8.9556 | 9.0333 | 9.0333 | -0.011 (-0.12%) | 3,310,110 |
| 24 Jan 2017 | CNY | 9.0056 | 9.1556 | 8.9722 | 9.0444 | 9.0444 | -0.006 (-0.06%) | 6,147,606 |
| 23 Jan 2017 | CNY | 8.7778 | 9.1556 | 8.6167 | 9.05 | 9.05 | +0.267 (+3.04%) | 8,885,331 |
