| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 9.59 | 9.61 | 9.53 | 9.59 | 9.59 | +0.01 (+0.10%) | 9,009,632 |
| 17 Mar 2017 | CNY | 9.71 | 9.74 | 9.58 | 9.58 | 9.58 | -0.1 (-1.03%) | 13,290,865 |
| 16 Mar 2017 | CNY | 9.63 | 9.72 | 9.63 | 9.68 | 9.68 | +0.05 (+0.52%) | 10,339,200 |
| 15 Mar 2017 | CNY | 9.68 | 9.7 | 9.59 | 9.63 | 9.63 | -0.04 (-0.41%) | 9,504,737 |
| 14 Mar 2017 | CNY | 9.69 | 9.75 | 9.63 | 9.67 | 9.67 | -0.03 (-0.31%) | 9,522,052 |
| 13 Mar 2017 | CNY | 9.69 | 9.73 | 9.6 | 9.7 | 9.7 | 0.0 (0.0%) | 9,858,091 |
| 10 Mar 2017 | CNY | 9.71 | 9.72 | 9.63 | 9.7 | 9.7 | +0.02 (+0.21%) | 7,950,208 |
| 9 Mar 2017 | CNY | 9.78 | 9.8 | 9.65 | 9.68 | 9.68 | -0.1 (-1.02%) | 11,200,908 |
| 8 Mar 2017 | CNY | 9.87 | 9.91 | 9.76 | 9.78 | 9.78 | -0.07 (-0.71%) | 10,168,640 |
| 7 Mar 2017 | CNY | 9.85 | 9.92 | 9.77 | 9.85 | 9.85 | -0.01 (-0.10%) | 12,021,592 |
| 6 Mar 2017 | CNY | 9.73 | 9.88 | 9.72 | 9.86 | 9.86 | +0.14 (+1.44%) | 14,194,057 |
| 3 Mar 2017 | CNY | 9.73 | 9.76 | 9.63 | 9.72 | 9.72 | -0.04 (-0.41%) | 9,844,106 |
| 2 Mar 2017 | CNY | 9.9 | 9.94 | 9.72 | 9.76 | 9.76 | -0.16 (-1.61%) | 15,483,152 |
| 1 Mar 2017 | CNY | 9.83 | 10.08 | 9.76 | 9.92 | 9.92 | +0.09 (+0.92%) | 25,261,668 |
| 28 Feb 2017 | CNY | 9.86 | 9.88 | 9.77 | 9.83 | 9.83 | 0.0 (0.0%) | 10,453,306 |
| 27 Feb 2017 | CNY | 9.88 | 9.99 | 9.82 | 9.83 | 9.83 | -0.05 (-0.51%) | 15,930,843 |
| 24 Feb 2017 | CNY | 9.8 | 9.93 | 9.75 | 9.88 | 9.88 | +0.08 (+0.82%) | 15,326,598 |
| 23 Feb 2017 | CNY | 9.78 | 9.87 | 9.71 | 9.8 | 9.8 | +0.04 (+0.41%) | 14,836,600 |
| 22 Feb 2017 | CNY | 9.77 | 9.8 | 9.69 | 9.76 | 9.76 | -0.01 (-0.10%) | 11,806,018 |
| 21 Feb 2017 | CNY | 9.56 | 9.82 | 9.52 | 9.77 | 9.77 | +0.2 (+2.09%) | 23,583,954 |
| 20 Feb 2017 | CNY | 9.58 | 9.61 | 9.45 | 9.57 | 9.57 | +0.01 (+0.10%) | 15,890,156 |
| 17 Feb 2017 | CNY | 9.75 | 9.77 | 9.56 | 9.56 | 9.56 | -0.19 (-1.95%) | 15,500,266 |
| 16 Feb 2017 | CNY | 9.71 | 9.8 | 9.66 | 9.75 | 9.75 | +0.01 (+0.10%) | 13,079,942 |
| 15 Feb 2017 | CNY | 9.85 | 9.91 | 9.71 | 9.74 | 9.74 | -0.1 (-1.02%) | 14,523,085 |
| 14 Feb 2017 | CNY | 9.9 | 9.94 | 9.81 | 9.84 | 9.84 | -0.09 (-0.91%) | 14,672,089 |
| 13 Feb 2017 | CNY | 9.92 | 9.98 | 9.83 | 9.93 | 9.93 | +0.01 (+0.10%) | 18,119,774 |
| 10 Feb 2017 | CNY | 9.97 | 10 | 9.9 | 9.92 | 9.92 | -0.05 (-0.50%) | 12,899,313 |
| 9 Feb 2017 | CNY | 9.97 | 10.03 | 9.92 | 9.97 | 9.97 | 0.0 (0.0%) | 13,572,202 |
| 8 Feb 2017 | CNY | 9.93 | 9.99 | 9.83 | 9.97 | 9.97 | +0.05 (+0.50%) | 11,182,407 |
| 7 Feb 2017 | CNY | 9.99 | 9.99 | 9.88 | 9.92 | 9.92 | -0.06 (-0.60%) | 11,565,511 |
