| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | CNY | 9.2568 | 9.2779 | 9.0526 | 9.1368 | 9.1368 | -0.095 (-1.03%) | 21,252,274 |
| 14 Mar 2017 | CNY | 9.2316 | 9.9242 | 9.0968 | 9.2316 | 9.2316 | +0.027 (+0.30%) | 33,849,027 |
| 13 Mar 2017 | CNY | 8.9453 | 9.299 | 8.8168 | 9.2042 | 9.2042 | +0.27 (+3.02%) | 30,336,122 |
| 10 Mar 2017 | CNY | 8.819 | 9.0042 | 8.5832 | 8.9347 | 8.9347 | +0.131 (+1.48%) | 23,669,501 |
| 9 Mar 2017 | CNY | 9.1958 | 9.2 | 8.7726 | 8.8042 | 8.8042 | -0.379 (-4.13%) | 21,001,726 |
| 8 Mar 2017 | CNY | 9.0274 | 9.1958 | 8.9284 | 9.1832 | 9.1832 | +0.141 (+1.56%) | 26,414,389 |
| 7 Mar 2017 | CNY | 9.0421 | 9.0947 | 8.8568 | 9.0421 | 9.0421 | +0.053 (+0.59%) | 24,730,461 |
| 6 Mar 2017 | CNY | 8.6274 | 9.0274 | 8.5853 | 8.9895 | 8.9895 | +0.41 (+4.78%) | 29,302,232 |
| 3 Mar 2017 | CNY | 8.4611 | 8.579 | 8.36 | 8.579 | 8.579 | +0.097 (+1.14%) | 18,493,745 |
| 2 Mar 2017 | CNY | 8.4632 | 8.5537 | 8.339 | 8.4821 | 8.4821 | +0.059 (+0.70%) | 18,810,437 |
| 1 Mar 2017 | CNY | 8.5411 | 8.6421 | 8.3537 | 8.4232 | 8.4232 | -0.219 (-2.53%) | 23,496,535 |
| 28 Feb 2017 | CNY | 8.5263 | 8.7368 | 8.32 | 8.6421 | 8.6421 | -0.512 (-5.59%) | 42,385,912 |
| 27 Feb 2017 | CNY | 8.2547 | 9.1537 | 8.2547 | 9.1537 | 9.1537 | +0.832 (+9.99%) | 49,817,886 |
| 24 Feb 2017 | CNY | 8.3137 | 8.5621 | 8.1916 | 8.3221 | 8.3221 | +0.008 (+0.10%) | 18,765,373 |
| 23 Feb 2017 | CNY | 7.8737 | 8.379 | 7.8653 | 8.3137 | 8.3137 | +0.377 (+4.75%) | 21,389,454 |
| 22 Feb 2017 | CNY | 7.8126 | 7.9642 | 7.7368 | 7.9368 | 7.9368 | +0.133 (+1.70%) | 16,600,148 |
| 21 Feb 2017 | CNY | 7.6084 | 7.8737 | 7.6042 | 7.8042 | 7.8042 | +0.181 (+2.37%) | 13,517,051 |
| 20 Feb 2017 | CNY | 7.6842 | 7.7832 | 7.3453 | 7.6232 | 7.6232 | -0.16 (-2.06%) | 16,776,382 |
| 17 Feb 2017 | CNY | 8.0316 | 8.2063 | 7.7263 | 7.7832 | 7.7832 | -0.251 (-3.12%) | 21,990,799 |
| 16 Feb 2017 | CNY | 8.1811 | 8.1895 | 7.8526 | 8.0337 | 8.0337 | -0.166 (-2.03%) | 21,255,257 |
| 15 Feb 2017 | CNY | 8.1474 | 8.6042 | 8.1474 | 8.2 | 8.2 | +0.032 (+0.39%) | 34,246,265 |
| 14 Feb 2017 | CNY | 8.0316 | 8.28 | 8.0316 | 8.1684 | 8.1684 | +0.084 (+1.04%) | 20,451,652 |
| 13 Feb 2017 | CNY | 7.6842 | 8.2737 | 7.6779 | 8.0842 | 8.0842 | +0.41 (+5.35%) | 23,060,214 |
| 10 Feb 2017 | CNY | 7.9579 | 8.0611 | 7.6526 | 7.6737 | 7.6737 | -0.32 (-4.00%) | 20,466,648 |
| 9 Feb 2017 | CNY | 7.9558 | 8.1432 | 7.8842 | 7.9937 | 7.9937 | -0.044 (-0.55%) | 20,770,424 |
| 8 Feb 2017 | CNY | 7.7326 | 8.1642 | 7.7326 | 8.0379 | 8.0379 | +0.246 (+3.16%) | 24,214,241 |
| 7 Feb 2017 | CNY | 7.8168 | 7.9158 | 7.6863 | 7.7916 | 7.7916 | -0.124 (-1.57%) | 21,467,601 |
| 6 Feb 2017 | CNY | 7.6421 | 7.979 | 7.5895 | 7.9158 | 7.9158 | +0.36 (+4.76%) | 27,053,017 |
| 3 Feb 2017 | CNY | 7.5811 | 7.7179 | 7.4105 | 7.5558 | 7.5558 | -0.023 (-0.31%) | 25,926,668 |
| 26 Jan 2017 | CNY | 7.2421 | 7.92 | 7.1726 | 7.579 | 7.579 | +0.329 (+4.53%) | 34,617,221 |
