| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | CNY | 5.249 | 5.249 | 5.101 | 5.101 | 5.101 | -0.199 (-3.75%) | 2,320 |
| 28 Apr 2017 | CNY | 5.215 | 5.3 | 5.215 | 5.3 | 5.3 | +0.19 (+3.72%) | 743 |
| 24 Apr 2017 | CNY | 5.139 | 5.142 | 5.101 | 5.11 | 5.11 | +0.006 (+0.12%) | 800 |
| 19 Apr 2017 | CNY | 5.155 | 5.165 | 5.104 | 5.104 | 5.104 | -0.046 (-0.89%) | 250 |
| 18 Apr 2017 | CNY | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | -0.088 (-1.68%) | 750 |
| 6 Apr 2017 | CNY | 5.223 | 5.238 | 5.216 | 5.238 | 5.238 | +0.126 (+2.46%) | 500 |
| 16 Mar 2017 | CNY | 5.16 | 5.162 | 5.091 | 5.112 | 5.112 | -0.038 (-0.74%) | 2,016 |
| 13 Mar 2017 | CNY | 5.1 | 5.155 | 5.1 | 5.15 | 5.15 | -0.07 (-1.34%) | 1,000 |
| 7 Mar 2017 | CNY | 5.19 | 5.25 | 5.157 | 5.22 | 5.22 | -0.027 (-0.51%) | 1,000 |
| 2 Mar 2017 | CNY | 5.2 | 5.255 | 5.159 | 5.247 | 5.247 | +0.068 (+1.31%) | 200 |
| 22 Feb 2017 | CNY | 5.213 | 5.213 | 5.02 | 5.179 | 5.179 | -0.074 (-1.41%) | 2,000 |
| 21 Feb 2017 | CNY | 5.266 | 5.266 | 5.181 | 5.253 | 5.253 | -0.088 (-1.65%) | 2,600 |
| 17 Feb 2017 | CNY | 5.308 | 5.341 | 5.289 | 5.341 | 5.341 | +0.066 (+1.25%) | 1,000 |
| 14 Feb 2017 | CNY | 5.072 | 5.275 | 5.05 | 5.275 | 5.275 | +0.147 (+2.87%) | 1,150 |
| 13 Feb 2017 | CNY | 5.047 | 5.128 | 5.045 | 5.128 | 5.128 | +0.324 (+6.74%) | 1,066 |
| 9 Feb 2017 | CNY | 4.913 | 5.2 | 4.8 | 4.804 | 4.804 | -0.104 (-2.12%) | 2,966 |
| 1 Feb 2017 | CNY | 4.84 | 4.925 | 4.84 | 4.908 | 4.908 | +0.09 (+1.87%) | 398 |
| 31 Jan 2017 | CNY | 4.881 | 4.881 | 4.805 | 4.818 | 4.818 | -0.114 (-2.31%) | 2 |
| 26 Jan 2017 | CNY | 4.927 | 4.932 | 4.9 | 4.932 | 4.932 | +0.132 (+2.75%) | 600 |
| 24 Jan 2017 | CNY | 4.859 | 4.923 | 4.8 | 4.8 | 4.8 | -0.065 (-1.34%) | 2,150 |
| 23 Jan 2017 | CNY | 4.98 | 4.98 | 4.848 | 4.865 | 4.865 | -0.112 (-2.25%) | 1,000 |
| 19 Jan 2017 | CNY | 5.039 | 5.073 | 4.977 | 4.977 | 4.977 | -0.283 (-5.38%) | 5,000 |
| 9 Jan 2017 | CNY | 5.145 | 5.26 | 5.145 | 5.26 | 5.26 | -0.062 (-1.16%) | 424 |
| 4 Jan 2017 | CNY | 5.221 | 5.407 | 5.221 | 5.322 | 5.322 | +0.032 (+0.60%) | 200 |
| 3 Jan 2017 | CNY | 5.418 | 5.42 | 5.285 | 5.29 | 5.29 | -0.08 (-1.49%) | 400 |
| 29 Dec 2016 | CNY | 5.203 | 5.37 | 5.203 | 5.37 | 5.37 | +0.118 (+2.25%) | 1,600 |
| 20 Dec 2016 | CNY | 5.392 | 5.422 | 5.199 | 5.252 | 5.252 | -0.14 (-2.60%) | 7,500 |
| 19 Dec 2016 | CNY | 5.296 | 5.392 | 5.296 | 5.392 | 5.392 | +0.075 (+1.41%) | 400 |
| 16 Dec 2016 | CNY | 5.25 | 5.365 | 5.25 | 5.317 | 5.317 | -0.042 (-0.78%) | 780 |
| 15 Dec 2016 | CNY | 5.261 | 5.359 | 5.239 | 5.359 | 5.359 | +0.199 (+3.86%) | 3,380 |
