| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 4.6682 | 4.7546 | 4.6409 | 4.7546 | 4.7546 | +0.073 (+1.55%) | 3,740,090 |
| 3 Feb 2017 | CNY | 4.7864 | 4.7864 | 4.6364 | 4.6818 | 4.6818 | -0.05 (-1.06%) | 2,933,143 |
| 26 Jan 2017 | CNY | 4.6636 | 4.7409 | 4.6364 | 4.7318 | 4.7318 | +0.068 (+1.46%) | 2,967,371 |
| 25 Jan 2017 | CNY | 4.5273 | 4.6864 | 4.5273 | 4.6636 | 4.6636 | +0.109 (+2.40%) | 5,527,845 |
| 24 Jan 2017 | CNY | 4.5773 | 4.6318 | 4.5227 | 4.5545 | 4.5545 | +0.014 (+0.30%) | 4,743,560 |
| 23 Jan 2017 | CNY | 4.5091 | 4.6136 | 4.5091 | 4.5409 | 4.5409 | +0.054 (+1.21%) | 3,762,594 |
| 20 Jan 2017 | CNY | 4.4182 | 4.5 | 4.4091 | 4.4864 | 4.4864 | +0.077 (+1.75%) | 2,846,465 |
| 19 Jan 2017 | CNY | 4.4682 | 4.4682 | 4.3909 | 4.4091 | 4.4091 | -0.064 (-1.42%) | 3,018,052 |
| 18 Jan 2017 | CNY | 4.4546 | 4.5091 | 4.4136 | 4.4727 | 4.4727 | -0.041 (-0.91%) | 4,161,108 |
| 17 Jan 2017 | CNY | 4.5455 | 4.5864 | 4.3182 | 4.5136 | 4.5136 | -0.077 (-1.68%) | 8,587,821 |
| 16 Jan 2017 | CNY | 4.7227 | 4.7227 | 4.4591 | 4.5909 | 4.5909 | -0.114 (-2.42%) | 11,266,382 |
| 13 Jan 2017 | CNY | 4.7227 | 4.8 | 4.6955 | 4.7046 | 4.7046 | +0.009 (+0.19%) | 4,683,201 |
| 12 Jan 2017 | CNY | 4.8455 | 4.8455 | 4.6727 | 4.6955 | 4.6955 | -0.114 (-2.36%) | 3,231,093 |
| 11 Jan 2017 | CNY | 4.85 | 4.9136 | 4.8091 | 4.8091 | 4.8091 | -0.041 (-0.84%) | 2,830,218 |
| 10 Jan 2017 | CNY | 4.8636 | 4.9227 | 4.8182 | 4.85 | 4.85 | -0.059 (-1.20%) | 2,780,804 |
| 9 Jan 2017 | CNY | 4.8818 | 4.9091 | 4.8364 | 4.9091 | 4.9091 | +0.027 (+0.56%) | 2,580,285 |
| 6 Jan 2017 | CNY | 4.8955 | 4.9455 | 4.8773 | 4.8818 | 4.8818 | -0.023 (-0.46%) | 3,093,105 |
| 5 Jan 2017 | CNY | 4.8318 | 4.9773 | 4.8318 | 4.9045 | 4.9045 | +0.032 (+0.65%) | 8,294,908 |
| 4 Jan 2017 | CNY | 4.8909 | 4.8909 | 4.7909 | 4.8727 | 4.8727 | +0.014 (+0.28%) | 4,619,300 |
| 3 Jan 2017 | CNY | 4.75 | 4.8818 | 4.7409 | 4.8591 | 4.8591 | +0.15 (+3.19%) | 6,008,296 |
| 30 Dec 2016 | CNY | 4.7227 | 4.7546 | 4.7046 | 4.7091 | 4.7091 | +0.004 (+0.10%) | 4,124,876 |
| 29 Dec 2016 | CNY | 4.7136 | 4.7318 | 4.6818 | 4.7046 | 4.7046 | 0.0 (0.0%) | 4,231,040 |
| 28 Dec 2016 | CNY | 4.6864 | 4.7636 | 4.6818 | 4.7046 | 4.7046 | -0.009 (-0.19%) | 3,436,204 |
| 27 Dec 2016 | CNY | 4.7636 | 4.7682 | 4.6864 | 4.7136 | 4.7136 | -0.014 (-0.29%) | 4,063,129 |
| 26 Dec 2016 | CNY | 4.5773 | 4.7318 | 4.5455 | 4.7273 | 4.7273 | +0.136 (+2.97%) | 5,326,552 |
| 23 Dec 2016 | CNY | 4.7091 | 4.7182 | 4.5909 | 4.5909 | 4.5909 | -0.118 (-2.51%) | 4,029,487 |
| 22 Dec 2016 | CNY | 4.7136 | 4.75 | 4.7 | 4.7091 | 4.7091 | -0.004 (-0.10%) | 3,781,989 |
| 21 Dec 2016 | CNY | 4.7364 | 4.7591 | 4.6818 | 4.7136 | 4.7136 | +0.009 (+0.19%) | 8,112,845 |
| 20 Dec 2016 | CNY | 4.6818 | 4.7364 | 4.6591 | 4.7046 | 4.7046 | +0.023 (+0.49%) | 4,929,188 |
| 19 Dec 2016 | CNY | 4.6864 | 4.7227 | 4.6636 | 4.6818 | 4.6818 | 0.0 (0.0%) | 3,967,220 |
