| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2017 | CNY | 1.953 | 2.033 | 1.953 | 2.03 | 2.03 | +0.045 (+2.27%) | 11,000 |
| 12 Jan 2017 | CNY | 2.007 | 2.076 | 1.985 | 1.985 | 1.985 | -0.005 (-0.25%) | 1,000 |
| 9 Jan 2017 | CNY | 1.923 | 2.079 | 1.922 | 1.99 | 1.99 | +0.102 (+5.40%) | 1,000 |
| 6 Jan 2017 | CNY | 1.963 | 2.002 | 1.871 | 1.888 | 1.888 | -0.033 (-1.72%) | 3,150 |
| 5 Jan 2017 | CNY | 1.707 | 1.921 | 1.707 | 1.921 | 1.921 | +0.222 (+13.07%) | 3,200 |
| 4 Jan 2017 | CNY | 1.632 | 1.73 | 1.632 | 1.699 | 1.699 | +0.085 (+5.27%) | 6,800 |
| 30 Dec 2016 | CNY | 1.615 | 1.698 | 1.608 | 1.614 | 1.614 | +0.191 (+13.42%) | 3,000 |
| 29 Dec 2016 | CNY | 1.42 | 1.44 | 1.42 | 1.423 | 1.423 | -0.015 (-1.04%) | 4,000 |
| 28 Dec 2016 | CNY | 1.344 | 1.466 | 1.344 | 1.438 | 1.438 | +0.082 (+6.05%) | 2,090 |
| 23 Dec 2016 | CNY | 1.265 | 1.356 | 1.265 | 1.356 | 1.356 | +0.087 (+6.86%) | 4,567 |
| 22 Dec 2016 | CNY | 1.216 | 1.307 | 1.216 | 1.269 | 1.269 | +0.141 (+12.50%) | 29,000 |
| 20 Dec 2016 | CNY | 1.14 | 1.18 | 1.107 | 1.128 | 1.128 | -0.032 (-2.76%) | 435 |
| 19 Dec 2016 | CNY | 1.13 | 1.227 | 1.13 | 1.16 | 1.16 | -0.03 (-2.52%) | 24,500 |
| 16 Dec 2016 | CNY | 1.409 | 1.463 | 1.19 | 1.19 | 1.19 | -0.244 (-17.02%) | 2,750 |
| 15 Dec 2016 | CNY | 1.52 | 1.52 | 1.398 | 1.434 | 1.434 | -0.268 (-15.75%) | 2,879 |
| 12 Dec 2016 | CNY | 1.752 | 1.752 | 1.698 | 1.702 | 1.702 | -0.178 (-9.47%) | 500 |
| 7 Dec 2016 | CNY | 1.828 | 1.912 | 1.828 | 1.88 | 1.88 | +0.03 (+1.62%) | 1,667 |
| 6 Dec 2016 | CNY | 1.743 | 1.85 | 1.743 | 1.85 | 1.85 | +0.132 (+7.68%) | 4,000 |
| 1 Dec 2016 | CNY | 1.706 | 1.719 | 1.685 | 1.718 | 1.718 | +0.007 (+0.41%) | 3,250 |
| 30 Nov 2016 | CNY | 1.752 | 1.752 | 1.711 | 1.711 | 1.711 | -0.117 (-6.40%) | 500 |
| 28 Nov 2016 | CNY | 1.719 | 1.858 | 1.703 | 1.828 | 1.828 | +0.034 (+1.90%) | 2,000 |
| 22 Nov 2016 | CNY | 1.607 | 1.794 | 1.607 | 1.794 | 1.794 | +0.109 (+6.47%) | 2,000 |
| 21 Nov 2016 | CNY | 1.607 | 1.694 | 1.607 | 1.685 | 1.685 | +0.096 (+6.04%) | 2,000 |
| 18 Nov 2016 | CNY | 1.565 | 1.621 | 1.525 | 1.589 | 1.589 | -0.021 (-1.30%) | 4,900 |
| 17 Nov 2016 | CNY | 1.69 | 1.717 | 1.61 | 1.61 | 1.61 | -0.092 (-5.41%) | 4,000 |
| 16 Nov 2016 | CNY | 1.769 | 1.769 | 1.702 | 1.702 | 1.702 | +0.028 (+1.67%) | 68 |
| 14 Nov 2016 | CNY | 1.538 | 1.68 | 1.538 | 1.674 | 1.674 | +0.08 (+5.02%) | 2,250 |
| 11 Nov 2016 | CNY | 1.787 | 1.787 | 1.593 | 1.594 | 1.594 | -0.202 (-11.25%) | 300 |
| 10 Nov 2016 | CNY | 1.924 | 1.938 | 1.796 | 1.796 | 1.796 | -0.087 (-4.62%) | 1,000 |
| 9 Nov 2016 | CNY | 1.961 | 1.967 | 1.875 | 1.883 | 1.883 | +0.02 (+1.07%) | 6,000 |
