| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 9.9336 | 10.0754 | 9.8039 | 10.006 | 10.006 | +0.048 (+0.48%) | 9,172,671 |
| 17 Mar 2017 | CNY | 10.3771 | 10.552 | 9.6531 | 9.9578 | 9.9578 | -0.419 (-4.04%) | 16,878,097 |
| 16 Mar 2017 | CNY | 10.3771 | 10.543 | 10.1719 | 10.3771 | 10.3771 | +0.142 (+1.39%) | 13,756,411 |
| 15 Mar 2017 | CNY | 10.3771 | 10.4012 | 10.1056 | 10.2353 | 10.2353 | -0.109 (-1.05%) | 11,302,591 |
| 14 Mar 2017 | CNY | 10.2112 | 10.5671 | 10.1418 | 10.3439 | 10.3439 | -0.009 (-0.09%) | 22,621,241 |
| 13 Mar 2017 | CNY | 9.7436 | 10.3529 | 9.7436 | 10.3529 | 10.3529 | +0.941 (+10.00%) | 26,911,799 |
| 10 Mar 2017 | CNY | 9.5928 | 9.6048 | 9.4118 | 9.4118 | 9.4118 | -0.25 (-2.59%) | 8,436,005 |
| 9 Mar 2017 | CNY | 9.4118 | 9.7587 | 9.2187 | 9.6621 | 9.6621 | +0.151 (+1.59%) | 15,431,225 |
| 8 Mar 2017 | CNY | 9.7828 | 9.7858 | 9.4118 | 9.5113 | 9.5113 | -0.335 (-3.40%) | 14,336,837 |
| 7 Mar 2017 | CNY | 9.5777 | 9.9246 | 9.4419 | 9.8462 | 9.8462 | +0.199 (+2.06%) | 20,388,101 |
| 6 Mar 2017 | CNY | 9.4691 | 9.6833 | 9.1735 | 9.6471 | 9.6471 | +0.253 (+2.70%) | 23,940,926 |
| 3 Mar 2017 | CNY | 8.5128 | 9.3937 | 8.5128 | 9.3937 | 9.3937 | +0.854 (+10.00%) | 25,600,269 |
| 2 Mar 2017 | CNY | 8.6637 | 8.9412 | 8.5098 | 8.54 | 8.54 | +0.266 (+3.21%) | 19,120,366 |
| 1 Mar 2017 | CNY | 8.1448 | 8.3228 | 8.0996 | 8.2745 | 8.2745 | +0.133 (+1.63%) | 7,379,498 |
| 28 Feb 2017 | CNY | 8.1146 | 8.2142 | 7.994 | 8.1418 | 8.1418 | +0.027 (+0.34%) | 6,386,095 |
| 27 Feb 2017 | CNY | 8.3137 | 8.3167 | 8.0875 | 8.1146 | 8.1146 | -0.16 (-1.93%) | 5,065,419 |
| 24 Feb 2017 | CNY | 8.175 | 8.3469 | 8.1177 | 8.2745 | 8.2745 | +0.081 (+0.99%) | 7,286,873 |
| 23 Feb 2017 | CNY | 8.1448 | 8.2805 | 8.1026 | 8.1931 | 8.1931 | +0.072 (+0.89%) | 6,416,480 |
| 22 Feb 2017 | CNY | 8.1056 | 8.1901 | 8 | 8.1207 | 8.1207 | +0.051 (+0.64%) | 4,552,297 |
| 21 Feb 2017 | CNY | 7.9819 | 8.1358 | 7.8884 | 8.0694 | 8.0694 | +0.087 (+1.10%) | 6,285,356 |
| 20 Feb 2017 | CNY | 7.813 | 8.006 | 7.7828 | 7.9819 | 7.9819 | +0.133 (+1.69%) | 5,032,670 |
| 17 Feb 2017 | CNY | 7.9879 | 8.1388 | 7.7738 | 7.8492 | 7.8492 | -0.109 (-1.36%) | 6,530,109 |
| 16 Feb 2017 | CNY | 7.8914 | 8.0121 | 7.8884 | 7.9578 | 7.9578 | 0.0 (0.0%) | 4,352,853 |
| 15 Feb 2017 | CNY | 8.1931 | 8.3499 | 7.9427 | 7.9578 | 7.9578 | -0.235 (-2.87%) | 7,531,424 |
| 14 Feb 2017 | CNY | 8.2534 | 8.3107 | 8.1689 | 8.1931 | 8.1931 | -0.057 (-0.69%) | 4,561,340 |
| 13 Feb 2017 | CNY | 8.175 | 8.3801 | 8.1599 | 8.2504 | 8.2504 | -0.009 (-0.11%) | 6,045,820 |
| 10 Feb 2017 | CNY | 8.4796 | 8.537 | 8.2081 | 8.2594 | 8.2594 | -0.263 (-3.08%) | 6,466,852 |
| 9 Feb 2017 | CNY | 8.4766 | 8.5641 | 8.3469 | 8.5219 | 8.5219 | +0.082 (+0.97%) | 6,186,539 |
| 8 Feb 2017 | CNY | 8.1569 | 8.7964 | 8.1056 | 8.4404 | 8.4404 | +0.247 (+3.02%) | 13,757,127 |
| 7 Feb 2017 | CNY | 8.1327 | 8.3861 | 8.0241 | 8.1931 | 8.1931 | -0.03 (-0.37%) | 10,308,433 |
