| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 7.8009 | 8.2353 | 7.7828 | 8.2232 | 8.2232 | +0.368 (+4.68%) | 11,427,385 |
| 3 Feb 2017 | CNY | 7.8854 | 7.9186 | 7.7164 | 7.8552 | 7.8552 | -0.087 (-1.10%) | 4,521,096 |
| 26 Jan 2017 | CNY | 7.7104 | 8.0151 | 7.7074 | 7.9427 | 7.9427 | +0.232 (+3.01%) | 9,776,929 |
| 25 Jan 2017 | CNY | 7.7255 | 7.8371 | 7.632 | 7.7104 | 7.7104 | -0.093 (-1.20%) | 5,417,127 |
| 24 Jan 2017 | CNY | 7.6983 | 7.8673 | 7.5777 | 7.8039 | 7.8039 | +0.003 (+0.04%) | 4,438,078 |
| 23 Jan 2017 | CNY | 7.8462 | 8.0211 | 7.7949 | 7.8009 | 7.8009 | -0.027 (-0.35%) | 4,889,263 |
| 20 Jan 2017 | CNY | 7.6561 | 7.9336 | 7.5928 | 7.8281 | 7.8281 | +0.163 (+2.13%) | 3,760,134 |
| 19 Jan 2017 | CNY | 7.6923 | 7.7738 | 7.5143 | 7.6652 | 7.6652 | -0.06 (-0.78%) | 3,812,170 |
| 18 Jan 2017 | CNY | 7.8401 | 7.8401 | 7.6229 | 7.7255 | 7.7255 | -0.151 (-1.91%) | 4,933,270 |
| 17 Jan 2017 | CNY | 7.6199 | 7.9608 | 7.3213 | 7.8763 | 7.8763 | +0.078 (+1.01%) | 6,705,031 |
| 16 Jan 2017 | CNY | 8.4766 | 8.4766 | 7.6471 | 7.7979 | 7.7979 | -0.7 (-8.24%) | 8,394,843 |
| 13 Jan 2017 | CNY | 8.6908 | 8.721 | 8.4766 | 8.4977 | 8.4977 | -0.184 (-2.12%) | 2,870,140 |
| 12 Jan 2017 | CNY | 8.6818 | 8.8356 | 8.6063 | 8.6818 | 8.6818 | +0.003 (+0.04%) | 2,284,177 |
| 11 Jan 2017 | CNY | 8.8537 | 8.8808 | 8.6787 | 8.6787 | 8.6787 | -0.16 (-1.81%) | 3,812,339 |
| 10 Jan 2017 | CNY | 8.6878 | 8.9563 | 8.6878 | 8.8386 | 8.8386 | +0.081 (+0.93%) | 7,844,125 |
| 9 Jan 2017 | CNY | 9.0528 | 9.0799 | 8.7119 | 8.7572 | 8.7572 | -0.25 (-2.78%) | 5,509,636 |
| 6 Jan 2017 | CNY | 9.1071 | 9.1674 | 8.905 | 9.0075 | 9.0075 | -0.202 (-2.20%) | 4,463,239 |
| 5 Jan 2017 | CNY | 9.3484 | 9.3484 | 9.0769 | 9.2097 | 9.2097 | -0.139 (-1.48%) | 4,000,376 |
| 4 Jan 2017 | CNY | 9.4419 | 9.448 | 9.2549 | 9.3484 | 9.3484 | -0.033 (-0.35%) | 4,299,399 |
| 3 Jan 2017 | CNY | 9.2157 | 9.4027 | 9.2006 | 9.3816 | 9.3816 | +0.199 (+2.17%) | 5,255,919 |
| 30 Dec 2016 | CNY | 9.1855 | 9.2911 | 9.0799 | 9.1825 | 9.1825 | -0.027 (-0.30%) | 3,917,819 |
| 29 Dec 2016 | CNY | 8.9593 | 9.4389 | 8.9201 | 9.2097 | 9.2097 | +0.29 (+3.25%) | 10,644,335 |
| 28 Dec 2016 | CNY | 8.8145 | 9.0106 | 8.8145 | 8.9201 | 8.9201 | +0.018 (+0.20%) | 4,048,413 |
| 27 Dec 2016 | CNY | 8.8688 | 8.9593 | 8.7904 | 8.902 | 8.902 | +0.033 (+0.37%) | 4,243,060 |
| 26 Dec 2016 | CNY | 8.6576 | 8.8899 | 8.549 | 8.8688 | 8.8688 | +0.127 (+1.45%) | 5,695,813 |
| 23 Dec 2016 | CNY | 8.7451 | 8.8386 | 8.6637 | 8.7421 | 8.7421 | +0.024 (+0.28%) | 7,995,030 |
| 22 Dec 2016 | CNY | 8.7361 | 8.7361 | 8.6124 | 8.718 | 8.718 | -0.024 (-0.28%) | 2,861,468 |
| 21 Dec 2016 | CNY | 8.6516 | 8.7904 | 8.6124 | 8.7421 | 8.7421 | +0.133 (+1.54%) | 4,441,204 |
| 20 Dec 2016 | CNY | 8.5671 | 8.6727 | 8.5309 | 8.6094 | 8.6094 | -0.003 (-0.03%) | 3,213,534 |
| 19 Dec 2016 | CNY | 8.7481 | 8.7632 | 8.359 | 8.6124 | 8.6124 | -0.145 (-1.65%) | 8,843,077 |
