| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2017 | CNY | 9.0982 | 9.3519 | 9.0821 | 9.3519 | 9.3519 | +0.213 (+2.34%) | 3,852,249 |
| 2 Mar 2017 | CNY | 9.1546 | 9.2472 | 9.1385 | 9.1385 | 9.1385 | -0.06 (-0.66%) | 2,157,242 |
| 1 Mar 2017 | CNY | 9.1063 | 9.2834 | 9.1063 | 9.1989 | 9.1989 | -0.056 (-0.61%) | 3,170,100 |
| 28 Feb 2017 | CNY | 9.0177 | 9.2593 | 9.0177 | 9.2552 | 9.2552 | +0.165 (+1.82%) | 2,953,292 |
| 27 Feb 2017 | CNY | 9.1586 | 9.2754 | 9.0701 | 9.0902 | 9.0902 | -0.177 (-1.91%) | 3,915,591 |
| 24 Feb 2017 | CNY | 9.1304 | 9.3559 | 9.0902 | 9.2673 | 9.2673 | +0.141 (+1.54%) | 4,899,970 |
| 23 Feb 2017 | CNY | 9.0177 | 9.1787 | 8.9855 | 9.1264 | 9.1264 | +0.072 (+0.80%) | 3,402,598 |
| 22 Feb 2017 | CNY | 9.0499 | 9.058 | 8.9372 | 9.0539 | 9.0539 | +0.028 (+0.31%) | 2,430,561 |
| 21 Feb 2017 | CNY | 8.901 | 9.0419 | 8.901 | 9.0258 | 9.0258 | +0.093 (+1.04%) | 3,189,836 |
| 20 Feb 2017 | CNY | 8.8366 | 8.9533 | 8.7842 | 8.9332 | 8.9332 | +0.089 (+1.00%) | 1,903,829 |
| 17 Feb 2017 | CNY | 8.8849 | 9.0539 | 8.7802 | 8.8446 | 8.8446 | -0.052 (-0.59%) | 2,337,386 |
| 16 Feb 2017 | CNY | 8.8567 | 8.913 | 8.7762 | 8.8969 | 8.8969 | +0.036 (+0.41%) | 1,660,583 |
| 15 Feb 2017 | CNY | 8.9775 | 9.0378 | 8.8567 | 8.8607 | 8.8607 | -0.117 (-1.30%) | 2,474,031 |
| 14 Feb 2017 | CNY | 9.0378 | 9.0862 | 8.9453 | 8.9775 | 8.9775 | -0.076 (-0.84%) | 2,198,727 |
| 13 Feb 2017 | CNY | 8.9694 | 9.1304 | 8.8969 | 9.0539 | 9.0539 | +0.06 (+0.67%) | 2,639,652 |
| 10 Feb 2017 | CNY | 9.219 | 9.219 | 8.9775 | 8.9936 | 8.9936 | -0.258 (-2.78%) | 4,672,413 |
| 9 Feb 2017 | CNY | 9.0097 | 9.4606 | 8.9493 | 9.2512 | 9.2512 | +0.246 (+2.73%) | 5,486,137 |
| 8 Feb 2017 | CNY | 8.9976 | 9.0459 | 8.7963 | 9.0056 | 9.0056 | +0.024 (+0.27%) | 1,803,930 |
| 7 Feb 2017 | CNY | 8.9694 | 9.058 | 8.901 | 8.9815 | 8.9815 | +0.016 (+0.18%) | 2,272,929 |
| 6 Feb 2017 | CNY | 8.7963 | 9.0177 | 8.756 | 8.9654 | 8.9654 | +0.177 (+2.02%) | 3,272,011 |
| 3 Feb 2017 | CNY | 8.9332 | 8.9372 | 8.752 | 8.7882 | 8.7882 | -0.065 (-0.73%) | 1,147,267 |
| 26 Jan 2017 | CNY | 8.7802 | 8.9292 | 8.756 | 8.8527 | 8.8527 | +0.076 (+0.87%) | 1,181,693 |
| 25 Jan 2017 | CNY | 8.7077 | 8.8406 | 8.6433 | 8.7762 | 8.7762 | +0.069 (+0.79%) | 1,769,062 |
| 24 Jan 2017 | CNY | 8.5789 | 8.7721 | 8.5789 | 8.7077 | 8.7077 | +0.044 (+0.51%) | 2,724,304 |
| 23 Jan 2017 | CNY | 8.5628 | 8.7963 | 8.5628 | 8.6635 | 8.6635 | +0.065 (+0.75%) | 1,719,295 |
| 20 Jan 2017 | CNY | 8.3937 | 8.6715 | 8.3535 | 8.599 | 8.599 | +0.205 (+2.45%) | 2,617,743 |
| 19 Jan 2017 | CNY | 8.4541 | 8.4863 | 8.3414 | 8.3937 | 8.3937 | -0.113 (-1.32%) | 2,658,019 |
| 18 Jan 2017 | CNY | 8.595 | 8.6755 | 8.4581 | 8.5064 | 8.5064 | -0.189 (-2.18%) | 2,559,665 |
| 17 Jan 2017 | CNY | 8.4541 | 8.7721 | 8.285 | 8.6957 | 8.6957 | +0.161 (+1.89%) | 4,583,690 |
| 16 Jan 2017 | CNY | 9.2593 | 9.4404 | 8.273 | 8.5346 | 8.5346 | -0.628 (-6.85%) | 5,577,511 |
