| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | CNY | 1.695 | 1.703 | 1.68 | 1.68 | 1.68 | +0.092 (+5.79%) | 2,700 |
| 15 Mar 2017 | CNY | 1.408 | 1.63 | 1.406 | 1.588 | 1.588 | +0.109 (+7.37%) | 2,680 |
| 13 Mar 2017 | CNY | 1.403 | 1.513 | 1.403 | 1.479 | 1.479 | +0.163 (+12.39%) | 3,000 |
| 10 Mar 2017 | CNY | 1.3 | 1.37 | 1.3 | 1.316 | 1.316 | +0.013 (+1.00%) | 22,000 |
| 9 Mar 2017 | CNY | 1.323 | 1.372 | 1.303 | 1.303 | 1.303 | -0.045 (-3.34%) | 1,850 |
| 8 Mar 2017 | CNY | 1.359 | 1.429 | 1.348 | 1.348 | 1.348 | -0.044 (-3.16%) | 6,000 |
| 7 Mar 2017 | CNY | 1.354 | 1.398 | 1.331 | 1.392 | 1.392 | +0.021 (+1.53%) | 2,000 |
| 6 Mar 2017 | CNY | 1.47 | 1.543 | 1.369 | 1.371 | 1.371 | -0.051 (-3.59%) | 2,975 |
| 3 Mar 2017 | CNY | 1.432 | 1.511 | 1.41 | 1.422 | 1.422 | -0.128 (-8.26%) | 5,250 |
| 1 Mar 2017 | CNY | 1.458 | 1.55 | 1.436 | 1.55 | 1.55 | +0.081 (+5.51%) | 5,356 |
| 28 Feb 2017 | CNY | 1.528 | 1.609 | 1.469 | 1.469 | 1.469 | -0.215 (-12.77%) | 8,200 |
| 27 Feb 2017 | CNY | 1.703 | 1.756 | 1.665 | 1.684 | 1.684 | -0.193 (-10.28%) | 8,500 |
| 23 Feb 2017 | CNY | 1.8 | 1.878 | 1.8 | 1.877 | 1.877 | +0.123 (+7.01%) | 1,500 |
| 22 Feb 2017 | CNY | 1.849 | 1.871 | 1.745 | 1.754 | 1.754 | -0.137 (-7.24%) | 5,700 |
| 20 Feb 2017 | CNY | 1.855 | 1.959 | 1.855 | 1.891 | 1.891 | +0.009 (+0.48%) | 5,500 |
| 17 Feb 2017 | CNY | 1.908 | 1.997 | 1.882 | 1.882 | 1.882 | -0.014 (-0.74%) | 2,000 |
| 16 Feb 2017 | CNY | 1.852 | 1.944 | 1.852 | 1.896 | 1.896 | -0.034 (-1.76%) | 7,215 |
| 15 Feb 2017 | CNY | 1.95 | 1.982 | 1.93 | 1.93 | 1.93 | -0.011 (-0.57%) | 12,000 |
| 14 Feb 2017 | CNY | 1.94 | 1.962 | 1.902 | 1.941 | 1.941 | 0.0 (0.0%) | 6,400 |
| 13 Feb 2017 | CNY | 1.943 | 1.943 | 1.941 | 1.941 | 1.941 | -0.011 (-0.56%) | 3,815 |
| 10 Feb 2017 | CNY | 1.883 | 1.964 | 1.883 | 1.952 | 1.952 | -0.03 (-1.51%) | 2,000 |
| 8 Feb 2017 | CNY | 1.922 | 2.005 | 1.922 | 1.982 | 1.982 | +0.063 (+3.28%) | 500 |
| 7 Feb 2017 | CNY | 1.865 | 1.958 | 1.843 | 1.919 | 1.919 | +0.122 (+6.79%) | 4,000 |
| 6 Feb 2017 | CNY | 1.74 | 1.834 | 1.74 | 1.797 | 1.797 | +0.048 (+2.74%) | 4,000 |
| 3 Feb 2017 | CNY | 1.747 | 1.861 | 1.746 | 1.749 | 1.749 | -0.027 (-1.52%) | 5,000 |
| 2 Feb 2017 | CNY | 1.682 | 1.781 | 1.682 | 1.776 | 1.776 | +0.038 (+2.19%) | 1,168 |
| 31 Jan 2017 | CNY | 1.728 | 1.773 | 1.708 | 1.738 | 1.738 | +0.028 (+1.64%) | 1,000 |
| 30 Jan 2017 | CNY | 1.671 | 1.771 | 1.671 | 1.71 | 1.71 | -0.068 (-3.82%) | 1,000 |
| 25 Jan 2017 | CNY | 1.822 | 1.824 | 1.763 | 1.778 | 1.778 | -0.092 (-4.92%) | 1,000 |
| 23 Jan 2017 | CNY | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -0.16 (-7.88%) | 4,290 |
