| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 4.9273 | 4.9909 | 4.8864 | 4.95 | 4.95 | -0.036 (-0.73%) | 7,607,237 |
| 17 Mar 2017 | CNY | 4.9045 | 5.1364 | 4.8682 | 4.9864 | 4.9864 | +0.1 (+2.05%) | 13,152,169 |
| 16 Mar 2017 | CNY | 4.8864 | 4.8864 | 4.8455 | 4.8864 | 4.8864 | +0.032 (+0.66%) | 5,068,487 |
| 15 Mar 2017 | CNY | 4.8864 | 4.9091 | 4.8227 | 4.8546 | 4.8546 | -0.014 (-0.28%) | 4,518,063 |
| 14 Mar 2017 | CNY | 4.8864 | 4.9182 | 4.8546 | 4.8682 | 4.8682 | -0.009 (-0.19%) | 3,695,232 |
| 13 Mar 2017 | CNY | 4.8136 | 4.8864 | 4.8136 | 4.8773 | 4.8773 | +0.064 (+1.32%) | 5,938,165 |
| 10 Mar 2017 | CNY | 4.8591 | 4.8682 | 4.8 | 4.8136 | 4.8136 | -0.05 (-1.03%) | 2,746,398 |
| 9 Mar 2017 | CNY | 4.8045 | 4.8682 | 4.7318 | 4.8636 | 4.8636 | +0.036 (+0.75%) | 7,279,074 |
| 8 Mar 2017 | CNY | 4.8864 | 4.9136 | 4.8 | 4.8273 | 4.8273 | -0.082 (-1.67%) | 6,265,054 |
| 7 Mar 2017 | CNY | 4.8955 | 4.9227 | 4.8636 | 4.9091 | 4.9091 | +0.018 (+0.37%) | 6,464,774 |
| 6 Mar 2017 | CNY | 4.8227 | 4.9045 | 4.8091 | 4.8909 | 4.8909 | +0.064 (+1.32%) | 8,083,341 |
| 3 Mar 2017 | CNY | 4.7864 | 4.8636 | 4.7773 | 4.8273 | 4.8273 | +0.05 (+1.05%) | 4,999,702 |
| 2 Mar 2017 | CNY | 4.8818 | 4.8864 | 4.7773 | 4.7773 | 4.7773 | -0.091 (-1.87%) | 4,451,662 |
| 1 Mar 2017 | CNY | 4.8409 | 4.8909 | 4.8227 | 4.8682 | 4.8682 | +0.027 (+0.56%) | 4,465,069 |
| 28 Feb 2017 | CNY | 4.7818 | 4.9364 | 4.7818 | 4.8409 | 4.8409 | 0.0 (0.0%) | 7,158,692 |
| 27 Feb 2017 | CNY | 4.7182 | 4.8955 | 4.7182 | 4.8409 | 4.8409 | +0.109 (+2.31%) | 10,924,146 |
| 24 Feb 2017 | CNY | 4.7227 | 4.7455 | 4.7 | 4.7318 | 4.7318 | 0.0 (0.0%) | 3,638,527 |
| 23 Feb 2017 | CNY | 4.7455 | 4.7455 | 4.6864 | 4.7318 | 4.7318 | 0.0 (0.0%) | 4,477,160 |
| 22 Feb 2017 | CNY | 4.7682 | 4.8 | 4.6909 | 4.7318 | 4.7318 | -0.032 (-0.67%) | 5,516,240 |
| 21 Feb 2017 | CNY | 4.7 | 4.7773 | 4.6636 | 4.7636 | 4.7636 | +0.082 (+1.75%) | 6,792,904 |
| 20 Feb 2017 | CNY | 4.6318 | 4.6818 | 4.6182 | 4.6818 | 4.6818 | +0.059 (+1.28%) | 4,230,058 |
| 17 Feb 2017 | CNY | 4.6682 | 4.6909 | 4.6182 | 4.6227 | 4.6227 | -0.045 (-0.97%) | 2,704,856 |
| 16 Feb 2017 | CNY | 4.6364 | 4.6727 | 4.6182 | 4.6682 | 4.6682 | +0.018 (+0.39%) | 3,470,502 |
| 15 Feb 2017 | CNY | 4.7364 | 4.7409 | 4.65 | 4.65 | 4.65 | -0.073 (-1.54%) | 3,321,764 |
| 14 Feb 2017 | CNY | 4.7364 | 4.7636 | 4.6909 | 4.7227 | 4.7227 | -0.023 (-0.48%) | 3,338,442 |
| 13 Feb 2017 | CNY | 4.7046 | 4.7727 | 4.6955 | 4.7455 | 4.7455 | +0.027 (+0.58%) | 2,985,290 |
| 10 Feb 2017 | CNY | 4.8091 | 4.8136 | 4.7091 | 4.7182 | 4.7182 | -0.091 (-1.89%) | 3,587,595 |
| 9 Feb 2017 | CNY | 4.7682 | 4.8091 | 4.7364 | 4.8091 | 4.8091 | +0.041 (+0.86%) | 3,810,294 |
| 8 Feb 2017 | CNY | 4.7227 | 4.7727 | 4.6682 | 4.7682 | 4.7682 | +0.045 (+0.96%) | 3,596,841 |
| 7 Feb 2017 | CNY | 4.75 | 4.8091 | 4.7091 | 4.7227 | 4.7227 | -0.032 (-0.67%) | 4,432,483 |
