| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 8.7 | 8.8667 | 8.5 | 8.7833 | 8.7833 | +0.117 (+1.35%) | 4,482,109 |
| 19 Jan 2017 | CNY | 8.6167 | 8.9167 | 8.6167 | 8.6667 | 8.6667 | -0.111 (-1.27%) | 5,726,890 |
| 18 Jan 2017 | CNY | 8.6111 | 8.9278 | 8.6111 | 8.7778 | 8.7778 | +0.05 (+0.57%) | 7,475,743 |
| 17 Jan 2017 | CNY | 8.5722 | 8.8056 | 8.4722 | 8.7278 | 8.7278 | +0.133 (+1.55%) | 10,233,711 |
| 16 Jan 2017 | CNY | 8.7611 | 8.9278 | 7.9333 | 8.5944 | 8.5944 | -0.167 (-1.90%) | 16,308,100 |
| 13 Jan 2017 | CNY | 8.7722 | 8.8611 | 8.6556 | 8.7611 | 8.7611 | -0.006 (-0.06%) | 6,847,624 |
| 12 Jan 2017 | CNY | 8.9111 | 8.9944 | 8.7222 | 8.7667 | 8.7667 | -0.344 (-3.78%) | 12,176,793 |
| 11 Jan 2017 | CNY | 9.6167 | 9.6389 | 8.6889 | 9.1111 | 9.1111 | -0.544 (-5.64%) | 44,136,457 |
| 10 Jan 2017 | CNY | 9.6278 | 9.9278 | 9.6111 | 9.6556 | 9.6556 | +0.028 (+0.29%) | 10,519,763 |
| 9 Jan 2017 | CNY | 9.9389 | 9.9833 | 9.5222 | 9.6278 | 9.6278 | -0.261 (-2.64%) | 14,356,283 |
| 6 Jan 2017 | CNY | 10.0333 | 10.3333 | 9.8889 | 9.8889 | 9.8889 | -0.183 (-1.82%) | 19,242,106 |
| 5 Jan 2017 | CNY | 9.9944 | 10.15 | 9.8 | 10.0722 | 10.0722 | +0.1 (+1.00%) | 13,118,560 |
| 4 Jan 2017 | CNY | 9.5278 | 10.2056 | 9.4667 | 9.9722 | 9.9722 | +0.406 (+4.24%) | 23,338,251 |
| 3 Jan 2017 | CNY | 9.3056 | 9.6111 | 9.2667 | 9.5667 | 9.5667 | +0.3 (+3.24%) | 15,410,505 |
| 30 Dec 2016 | CNY | 9.3222 | 9.5444 | 9.2222 | 9.2667 | 9.2667 | -0.056 (-0.60%) | 8,998,286 |
| 29 Dec 2016 | CNY | 9.7722 | 9.8611 | 9.2333 | 9.3222 | 9.3222 | -0.445 (-4.55%) | 22,390,779 |
| 28 Dec 2016 | CNY | 9.8444 | 10.0333 | 9.7222 | 9.7667 | 9.7667 | -0.267 (-2.66%) | 14,099,713 |
| 27 Dec 2016 | CNY | 9.6111 | 10.2778 | 9.6111 | 10.0333 | 10.0333 | +0.533 (+5.61%) | 31,314,508 |
| 26 Dec 2016 | CNY | 9.4333 | 9.5333 | 9.2167 | 9.5 | 9.5 | 0.0 (0.0%) | 10,243,890 |
| 23 Dec 2016 | CNY | 9.1667 | 9.5333 | 9.1389 | 9.5 | 9.5 | +0.294 (+3.20%) | 21,856,930 |
| 22 Dec 2016 | CNY | 9.1667 | 9.5 | 9.1667 | 9.2056 | 9.2056 | -0.017 (-0.18%) | 15,350,247 |
| 21 Dec 2016 | CNY | 9.0444 | 9.3222 | 8.8778 | 9.2222 | 9.2222 | +0.283 (+3.17%) | 18,490,271 |
| 20 Dec 2016 | CNY | 8.8833 | 9.0944 | 8.75 | 8.9389 | 8.9389 | +0.028 (+0.31%) | 13,936,942 |
| 19 Dec 2016 | CNY | 8.4556 | 8.9389 | 8.4333 | 8.9111 | 8.9111 | +0.478 (+5.67%) | 18,652,132 |
| 16 Dec 2016 | CNY | 8.6056 | 8.6278 | 8.3222 | 8.4333 | 8.4333 | -0.128 (-1.49%) | 14,337,615 |
| 15 Dec 2016 | CNY | 8.4889 | 8.8333 | 8.3444 | 8.5611 | 8.5611 | +0.094 (+1.11%) | 12,289,611 |
| 14 Dec 2016 | CNY | 8.3778 | 8.6667 | 8.3778 | 8.4667 | 8.4667 | +0.061 (+0.73%) | 10,229,504 |
| 13 Dec 2016 | CNY | 8.4722 | 8.6667 | 8.2833 | 8.4056 | 8.4056 | -0.256 (-2.95%) | 13,881,452 |
| 12 Dec 2016 | CNY | 9.1333 | 9.3333 | 8.6 | 8.6611 | 8.6611 | -0.422 (-4.65%) | 30,377,788 |
| 9 Dec 2016 | CNY | 9.2 | 9.5389 | 9.0667 | 9.0833 | 9.0833 | -0.195 (-2.10%) | 22,587,210 |
