| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 1.588 | 1.59 | 1.582 | 1.586 | 1.586 | -0.002 (-0.13%) | 128,600 |
| 16 Mar 2017 | CNY | 1.587 | 1.597 | 1.587 | 1.588 | 1.588 | +0.003 (+0.19%) | 414,500 |
| 15 Mar 2017 | CNY | 1.575 | 1.586 | 1.574 | 1.585 | 1.585 | +0.007 (+0.44%) | 910,190 |
| 14 Mar 2017 | CNY | 1.574 | 1.578 | 1.572 | 1.578 | 1.578 | +0.005 (+0.32%) | 619,500 |
| 13 Mar 2017 | CNY | 1.559 | 1.574 | 1.558 | 1.573 | 1.573 | +0.008 (+0.51%) | 373,300 |
| 10 Mar 2017 | CNY | 1.557 | 1.566 | 1.557 | 1.565 | 1.565 | +0.008 (+0.51%) | 259,500 |
| 9 Mar 2017 | CNY | 1.566 | 1.566 | 1.556 | 1.557 | 1.557 | -0.015 (-0.95%) | 541,500 |
| 8 Mar 2017 | CNY | 1.57 | 1.574 | 1.567 | 1.572 | 1.572 | +0.003 (+0.19%) | 428,700 |
| 7 Mar 2017 | CNY | 1.56 | 1.569 | 1.56 | 1.569 | 1.569 | +0.01 (+0.64%) | 303,900 |
| 6 Mar 2017 | CNY | 1.56 | 1.561 | 1.554 | 1.559 | 1.559 | +0.005 (+0.32%) | 36,300 |
| 3 Mar 2017 | CNY | 1.55 | 1.554 | 1.549 | 1.554 | 1.554 | +0.003 (+0.19%) | 135,200 |
| 2 Mar 2017 | CNY | 1.56 | 1.56 | 1.55 | 1.551 | 1.551 | -0.007 (-0.45%) | 272,100 |
| 1 Mar 2017 | CNY | 1.56 | 1.567 | 1.555 | 1.558 | 1.558 | -0.002 (-0.13%) | 134,000 |
| 28 Feb 2017 | CNY | 1.564 | 1.564 | 1.553 | 1.56 | 1.56 | 0.0 (0.0%) | 244,600 |
| 27 Feb 2017 | CNY | 1.569 | 1.569 | 1.56 | 1.56 | 1.56 | -0.009 (-0.57%) | 572,700 |
| 24 Feb 2017 | CNY | 1.564 | 1.575 | 1.562 | 1.569 | 1.569 | +0.007 (+0.45%) | 3,032,400 |
| 23 Feb 2017 | CNY | 1.54 | 1.567 | 1.537 | 1.562 | 1.562 | +0.024 (+1.56%) | 4,908,490 |
| 22 Feb 2017 | CNY | 1.537 | 1.538 | 1.531 | 1.538 | 1.538 | +0.008 (+0.52%) | 183,000 |
| 21 Feb 2017 | CNY | 1.523 | 1.534 | 1.523 | 1.53 | 1.53 | +0.01 (+0.66%) | 824,611 |
| 20 Feb 2017 | CNY | 1.51 | 1.52 | 1.509 | 1.52 | 1.52 | +0.01 (+0.66%) | 280,711 |
| 17 Feb 2017 | CNY | 1.519 | 1.519 | 1.507 | 1.51 | 1.51 | -0.003 (-0.20%) | 212,600 |
| 16 Feb 2017 | CNY | 1.51 | 1.517 | 1.508 | 1.513 | 1.513 | +0.002 (+0.13%) | 1,645,300 |
| 15 Feb 2017 | CNY | 1.523 | 1.523 | 1.51 | 1.511 | 1.511 | -0.011 (-0.72%) | 224,500 |
| 14 Feb 2017 | CNY | 1.52 | 1.522 | 1.517 | 1.522 | 1.522 | +0.004 (+0.26%) | 429,500 |
| 13 Feb 2017 | CNY | 1.515 | 1.52 | 1.513 | 1.518 | 1.518 | +0.003 (+0.20%) | 122,500 |
| 10 Feb 2017 | CNY | 1.537 | 1.537 | 1.515 | 1.515 | 1.515 | -0.002 (-0.13%) | 139,000 |
| 9 Feb 2017 | CNY | 1.52 | 1.525 | 1.516 | 1.517 | 1.517 | 0.0 (0.0%) | 221,500 |
| 8 Feb 2017 | CNY | 1.514 | 1.517 | 1.509 | 1.517 | 1.517 | +0.004 (+0.26%) | 158,000 |
| 7 Feb 2017 | CNY | 1.52 | 1.521 | 1.512 | 1.513 | 1.513 | -0.008 (-0.53%) | 55,600 |
| 6 Feb 2017 | CNY | 1.516 | 1.523 | 1.516 | 1.521 | 1.521 | +0.011 (+0.73%) | 541,400 |
