| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2017 | CNY | 7.8877 | 7.8877 | 7.7488 | 7.7894 | 7.7894 | -0.075 (-0.96%) | 4,038,189 |
| 27 Feb 2017 | CNY | 7.8241 | 8.0382 | 7.8241 | 7.8646 | 7.8646 | +0.058 (+0.74%) | 6,127,767 |
| 24 Feb 2017 | CNY | 7.6736 | 8.0266 | 7.662 | 7.8067 | 7.8067 | +0.087 (+1.12%) | 7,590,184 |
| 23 Feb 2017 | CNY | 7.6331 | 7.7257 | 7.61 | 7.7199 | 7.7199 | +0.075 (+0.98%) | 4,460,284 |
| 22 Feb 2017 | CNY | 7.61 | 7.662 | 7.5347 | 7.6447 | 7.6447 | +0.035 (+0.46%) | 3,459,566 |
| 21 Feb 2017 | CNY | 7.4653 | 7.6389 | 7.4248 | 7.61 | 7.61 | +0.11 (+1.47%) | 5,527,246 |
| 20 Feb 2017 | CNY | 7.5058 | 7.5405 | 7.4132 | 7.5 | 7.5 | +0.052 (+0.70%) | 3,654,927 |
| 17 Feb 2017 | CNY | 7.4884 | 7.581 | 7.4248 | 7.4479 | 7.4479 | -0.041 (-0.54%) | 3,399,254 |
| 16 Feb 2017 | CNY | 7.4826 | 7.5232 | 7.4363 | 7.4884 | 7.4884 | 0.0 (0.0%) | 3,604,912 |
| 15 Feb 2017 | CNY | 7.4769 | 7.6157 | 7.4537 | 7.4884 | 7.4884 | -0.017 (-0.23%) | 4,604,468 |
| 14 Feb 2017 | CNY | 7.5232 | 7.5463 | 7.4421 | 7.5058 | 7.5058 | -0.017 (-0.23%) | 3,204,902 |
| 13 Feb 2017 | CNY | 7.4479 | 7.5637 | 7.4248 | 7.5232 | 7.5232 | +0.023 (+0.31%) | 3,848,342 |
| 10 Feb 2017 | CNY | 7.5463 | 7.5752 | 7.4537 | 7.5 | 7.5 | -0.081 (-1.07%) | 4,486,318 |
| 9 Feb 2017 | CNY | 7.4769 | 7.6389 | 7.4653 | 7.581 | 7.581 | +0.087 (+1.16%) | 6,856,964 |
| 8 Feb 2017 | CNY | 7.3438 | 7.4942 | 7.3032 | 7.4942 | 7.4942 | +0.15 (+2.05%) | 6,262,270 |
| 7 Feb 2017 | CNY | 7.3206 | 7.3553 | 7.2801 | 7.3438 | 7.3438 | +0.017 (+0.24%) | 4,292,260 |
| 6 Feb 2017 | CNY | 7.2164 | 7.3901 | 7.1991 | 7.3264 | 7.3264 | +0.104 (+1.44%) | 5,474,449 |
| 3 Feb 2017 | CNY | 7.2801 | 7.309 | 7.1817 | 7.2222 | 7.2222 | -0.046 (-0.64%) | 3,160,729 |
| 26 Jan 2017 | CNY | 7.2338 | 7.2801 | 7.228 | 7.2685 | 7.2685 | +0.064 (+0.88%) | 3,270,898 |
| 25 Jan 2017 | CNY | 7.1759 | 7.2454 | 7.1354 | 7.2049 | 7.2049 | 0.0 (0.0%) | 4,559,557 |
| 24 Jan 2017 | CNY | 7.2338 | 7.2338 | 7.1123 | 7.2049 | 7.2049 | -0.011 (-0.16%) | 5,847,685 |
| 23 Jan 2017 | CNY | 7.1817 | 7.3032 | 7.1644 | 7.2164 | 7.2164 | +0.041 (+0.56%) | 7,817,000 |
| 20 Jan 2017 | CNY | 6.9676 | 7.2164 | 6.9676 | 7.1759 | 7.1759 | +0.069 (+0.98%) | 11,625,225 |
| 19 Jan 2017 | CNY | 7.3843 | 7.5232 | 7.0486 | 7.1065 | 7.1065 | -0.723 (-9.24%) | 20,022,671 |
| 18 Jan 2017 | CNY | 7.8762 | 7.8762 | 7.7026 | 7.8299 | 7.8299 | -0.035 (-0.44%) | 1,580,862 |
| 17 Jan 2017 | CNY | 7.7546 | 7.9688 | 7.6157 | 7.8646 | 7.8646 | +0.116 (+1.49%) | 2,886,425 |
| 16 Jan 2017 | CNY | 8.2118 | 8.3565 | 7.6042 | 7.7488 | 7.7488 | -0.503 (-6.10%) | 5,572,907 |
| 13 Jan 2017 | CNY | 8.2986 | 8.316 | 8.2234 | 8.2523 | 8.2523 | -0.046 (-0.56%) | 2,536,126 |
| 12 Jan 2017 | CNY | 8.4028 | 8.4491 | 8.287 | 8.2986 | 8.2986 | -0.121 (-1.44%) | 1,766,188 |
| 11 Jan 2017 | CNY | 8.588 | 8.5938 | 8.397 | 8.4201 | 8.4201 | -0.179 (-2.09%) | 2,372,910 |
