| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 5.2438 | 5.2438 | 5.025 | 5.075 | 5.075 | -0.212 (-4.02%) | 16,824,144 |
| 23 Jan 2017 | CNY | 5.0375 | 5.525 | 5.0188 | 5.2875 | 5.2875 | +0.263 (+5.22%) | 25,101,617 |
| 20 Jan 2017 | CNY | 4.9938 | 5.0813 | 4.9438 | 5.025 | 5.025 | +0.1 (+2.03%) | 7,020,947 |
| 19 Jan 2017 | CNY | 4.975 | 5.025 | 4.925 | 4.925 | 4.925 | -0.062 (-1.25%) | 5,942,544 |
| 18 Jan 2017 | CNY | 5.2 | 5.2688 | 4.9375 | 4.9875 | 4.9875 | -0.156 (-3.04%) | 10,075,608 |
| 17 Jan 2017 | CNY | 5.1125 | 5.2375 | 4.9875 | 5.1438 | 5.1438 | -0.05 (-0.96%) | 7,487,084 |
| 16 Jan 2017 | CNY | 5.4688 | 5.5313 | 4.975 | 5.1938 | 5.1938 | -0.312 (-5.68%) | 9,085,718 |
| 13 Jan 2017 | CNY | 5.6813 | 5.7 | 5.3188 | 5.5063 | 5.5063 | -0.131 (-2.33%) | 8,306,265 |
| 12 Jan 2017 | CNY | 5.75 | 5.8 | 5.6 | 5.6375 | 5.6375 | -0.113 (-1.96%) | 5,284,950 |
| 11 Jan 2017 | CNY | 5.7813 | 5.8438 | 5.7438 | 5.75 | 5.75 | -0.05 (-0.86%) | 4,118,073 |
| 10 Jan 2017 | CNY | 5.875 | 5.9063 | 5.7875 | 5.8 | 5.8 | -0.075 (-1.28%) | 3,810,491 |
| 9 Jan 2017 | CNY | 5.9063 | 5.9813 | 5.8313 | 5.875 | 5.875 | -0.062 (-1.05%) | 4,459,649 |
| 6 Jan 2017 | CNY | 5.9188 | 5.9875 | 5.8625 | 5.9375 | 5.9375 | +0.019 (+0.32%) | 5,611,358 |
| 5 Jan 2017 | CNY | 5.775 | 6.125 | 5.7625 | 5.9188 | 5.9188 | +0.138 (+2.38%) | 12,979,262 |
| 4 Jan 2017 | CNY | 5.75 | 5.8063 | 5.7 | 5.7813 | 5.7813 | +0.013 (+0.22%) | 5,912,977 |
| 3 Jan 2017 | CNY | 5.8 | 5.8125 | 5.7375 | 5.7688 | 5.7688 | -0.006 (-0.11%) | 6,478,905 |
| 30 Dec 2016 | CNY | 5.675 | 5.7813 | 5.6688 | 5.775 | 5.775 | +0.106 (+1.87%) | 5,873,211 |
| 29 Dec 2016 | CNY | 5.6688 | 5.725 | 5.6125 | 5.6688 | 5.6688 | 0.0 (0.0%) | 2,700,235 |
| 28 Dec 2016 | CNY | 5.7625 | 5.8063 | 5.625 | 5.6688 | 5.6688 | -0.094 (-1.63%) | 4,875,035 |
| 27 Dec 2016 | CNY | 5.7813 | 5.8125 | 5.75 | 5.7625 | 5.7625 | -0.037 (-0.65%) | 3,694,174 |
| 26 Dec 2016 | CNY | 5.5125 | 5.8 | 5.4813 | 5.8 | 5.8 | +0.156 (+2.77%) | 5,298,774 |
| 23 Dec 2016 | CNY | 5.7875 | 5.8 | 5.6438 | 5.6438 | 5.6438 | -0.144 (-2.48%) | 3,414,435 |
| 22 Dec 2016 | CNY | 5.7938 | 5.8 | 5.7063 | 5.7875 | 5.7875 | -0.006 (-0.11%) | 3,526,803 |
| 21 Dec 2016 | CNY | 5.6625 | 5.8063 | 5.6625 | 5.7938 | 5.7938 | +0.125 (+2.21%) | 6,086,801 |
| 20 Dec 2016 | CNY | 5.6875 | 5.725 | 5.6125 | 5.6688 | 5.6688 | +0.013 (+0.22%) | 4,471,510 |
| 19 Dec 2016 | CNY | 5.6875 | 5.7125 | 5.6125 | 5.6563 | 5.6563 | -0.062 (-1.09%) | 3,768,131 |
| 16 Dec 2016 | CNY | 5.55 | 5.8438 | 5.4938 | 5.7188 | 5.7188 | +0.169 (+3.04%) | 7,708,417 |
| 15 Dec 2016 | CNY | 5.4438 | 5.55 | 5.3875 | 5.55 | 5.55 | +0.113 (+2.07%) | 7,638,156 |
| 14 Dec 2016 | CNY | 5.6688 | 5.7 | 5.4188 | 5.4375 | 5.4375 | -0.231 (-4.08%) | 6,378,614 |
| 13 Dec 2016 | CNY | 5.6625 | 5.7438 | 5.5813 | 5.6688 | 5.6688 | +0.006 (+0.11%) | 4,548,782 |
