| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | CNY | 7.7854 | 7.8178 | 7.7205 | 7.7854 | 7.7854 | -0.003 (-0.04%) | 4,915,142 |
| 16 Feb 2017 | CNY | 7.607 | 7.8243 | 7.5875 | 7.7887 | 7.7887 | +0.182 (+2.39%) | 5,875,751 |
| 15 Feb 2017 | CNY | 7.6265 | 7.714 | 7.5746 | 7.607 | 7.607 | -0.019 (-0.26%) | 4,774,987 |
| 14 Feb 2017 | CNY | 7.5583 | 7.6816 | 7.5259 | 7.6265 | 7.6265 | +0.013 (+0.17%) | 3,094,969 |
| 13 Feb 2017 | CNY | 7.3897 | 7.6881 | 7.3669 | 7.6135 | 7.6135 | +0.191 (+2.58%) | 5,154,355 |
| 10 Feb 2017 | CNY | 7.3572 | 7.5454 | 7.3248 | 7.4221 | 7.4221 | +0.065 (+0.88%) | 6,143,958 |
| 9 Feb 2017 | CNY | 7.328 | 7.3799 | 7.2988 | 7.3572 | 7.3572 | +0.029 (+0.40%) | 4,606,302 |
| 8 Feb 2017 | CNY | 7.3021 | 7.3377 | 7.1885 | 7.328 | 7.328 | +0.026 (+0.35%) | 3,334,159 |
| 7 Feb 2017 | CNY | 7.3377 | 7.3605 | 7.2372 | 7.3021 | 7.3021 | -0.036 (-0.49%) | 3,034,099 |
| 6 Feb 2017 | CNY | 7.2858 | 7.3897 | 7.2534 | 7.3377 | 7.3377 | +0.052 (+0.71%) | 4,666,217 |
| 3 Feb 2017 | CNY | 7.2567 | 7.3118 | 7.2112 | 7.2858 | 7.2858 | +0.029 (+0.40%) | 3,361,736 |
| 26 Jan 2017 | CNY | 7.1788 | 7.2891 | 7.1464 | 7.2567 | 7.2567 | +0.149 (+2.10%) | 4,237,560 |
| 25 Jan 2017 | CNY | 7.0004 | 7.4286 | 7.0004 | 7.1074 | 7.1074 | +0.169 (+2.43%) | 9,847,377 |
| 24 Jan 2017 | CNY | 7.0361 | 7.088 | 6.8804 | 6.9387 | 6.9387 | -0.107 (-1.52%) | 3,507,162 |
| 23 Jan 2017 | CNY | 6.9225 | 7.0977 | 6.916 | 7.0458 | 7.0458 | +0.152 (+2.21%) | 3,674,528 |
| 20 Jan 2017 | CNY | 6.7571 | 6.9582 | 6.6922 | 6.8933 | 6.8933 | +0.136 (+2.02%) | 3,504,089 |
| 19 Jan 2017 | CNY | 6.8609 | 6.8609 | 6.6825 | 6.7571 | 6.7571 | -0.094 (-1.37%) | 3,021,894 |
| 18 Jan 2017 | CNY | 6.8901 | 6.9387 | 6.8285 | 6.8512 | 6.8512 | -0.039 (-0.56%) | 3,328,203 |
| 17 Jan 2017 | CNY | 6.7571 | 6.9063 | 6.7376 | 6.8901 | 6.8901 | +0.075 (+1.09%) | 5,207,815 |
| 16 Jan 2017 | CNY | 7.1593 | 7.1626 | 6.5527 | 6.8155 | 6.8155 | -0.363 (-5.06%) | 4,938,811 |
| 13 Jan 2017 | CNY | 7.4513 | 7.4513 | 7.1788 | 7.1788 | 7.1788 | -0.25 (-3.36%) | 4,668,600 |
| 12 Jan 2017 | CNY | 7.6167 | 7.6686 | 7.4124 | 7.4286 | 7.4286 | -0.182 (-2.39%) | 3,457,667 |
| 11 Jan 2017 | CNY | 7.7822 | 7.7822 | 7.6102 | 7.6102 | 7.6102 | -0.12 (-1.55%) | 2,605,182 |
| 10 Jan 2017 | CNY | 7.6524 | 7.7887 | 7.6394 | 7.7303 | 7.7303 | +0.078 (+1.02%) | 5,098,645 |
| 9 Jan 2017 | CNY | 7.727 | 7.7692 | 7.6329 | 7.6524 | 7.6524 | -0.075 (-0.97%) | 4,585,257 |
| 6 Jan 2017 | CNY | 7.7043 | 7.7789 | 7.6719 | 7.727 | 7.727 | -0.01 (-0.13%) | 2,923,375 |
| 5 Jan 2017 | CNY | 7.847 | 7.8568 | 7.7335 | 7.7367 | 7.7367 | -0.084 (-1.08%) | 4,137,360 |
| 4 Jan 2017 | CNY | 7.7659 | 7.8503 | 7.7205 | 7.8211 | 7.8211 | +0.075 (+0.96%) | 4,745,483 |
| 3 Jan 2017 | CNY | 7.7303 | 7.8762 | 7.6881 | 7.7465 | 7.7465 | -0.032 (-0.42%) | 3,982,902 |
| 30 Dec 2016 | CNY | 7.7205 | 7.8373 | 7.6557 | 7.7789 | 7.7789 | +0.088 (+1.14%) | 5,386,895 |
