| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 1.52 | 1.52 | 1.508 | 1.51 | 1.51 | -0.008 (-0.53%) | 362,200 |
| 26 Jan 2017 | CNY | 1.516 | 1.518 | 1.514 | 1.518 | 1.518 | +0.006 (+0.40%) | 509,600 |
| 25 Jan 2017 | CNY | 1.5 | 1.512 | 1.496 | 1.512 | 1.512 | +0.012 (+0.80%) | 705,100 |
| 24 Jan 2017 | CNY | 1.504 | 1.504 | 1.5 | 1.5 | 1.5 | -0.001 (-0.07%) | 30,400 |
| 23 Jan 2017 | CNY | 1.5 | 1.508 | 1.496 | 1.501 | 1.501 | +0.004 (+0.27%) | 72,000 |
| 20 Jan 2017 | CNY | 1.485 | 1.499 | 1.485 | 1.497 | 1.497 | +0.017 (+1.15%) | 163,500 |
| 19 Jan 2017 | CNY | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.007 (-0.47%) | 229,300 |
| 18 Jan 2017 | CNY | 1.479 | 1.49 | 1.479 | 1.487 | 1.487 | +0.006 (+0.41%) | 127,800 |
| 17 Jan 2017 | CNY | 1.477 | 1.482 | 1.47 | 1.481 | 1.481 | +0.002 (+0.14%) | 1,067,800 |
| 16 Jan 2017 | CNY | 1.48 | 1.48 | 1.46 | 1.479 | 1.479 | 0.0 (0.0%) | 952,900 |
| 13 Jan 2017 | CNY | 1.487 | 1.487 | 1.475 | 1.479 | 1.479 | -0.016 (-1.07%) | 1,312,800 |
| 12 Jan 2017 | CNY | 1.497 | 1.498 | 1.483 | 1.495 | 1.495 | -0.004 (-0.27%) | 209,500 |
| 11 Jan 2017 | CNY | 1.505 | 1.506 | 1.499 | 1.499 | 1.499 | -0.004 (-0.27%) | 622,000 |
| 10 Jan 2017 | CNY | 1.506 | 1.506 | 1.502 | 1.503 | 1.503 | -0.001 (-0.07%) | 176,400 |
| 9 Jan 2017 | CNY | 1.503 | 1.507 | 1.5 | 1.504 | 1.504 | +0.001 (+0.07%) | 397,600 |
| 6 Jan 2017 | CNY | 1.51 | 1.514 | 1.498 | 1.503 | 1.503 | -0.01 (-0.66%) | 203,000 |
| 5 Jan 2017 | CNY | 1.518 | 1.518 | 1.51 | 1.513 | 1.513 | -0.001 (-0.07%) | 1,149,700 |
| 4 Jan 2017 | CNY | 1.511 | 1.518 | 1.506 | 1.514 | 1.514 | +0.006 (+0.40%) | 217,200 |
| 3 Jan 2017 | CNY | 1.5 | 1.508 | 1.5 | 1.508 | 1.508 | +0.011 (+0.73%) | 415,700 |
| 30 Dec 2016 | CNY | 1.49 | 1.497 | 1.49 | 1.497 | 1.497 | +0.007 (+0.47%) | 1,114,400 |
| 29 Dec 2016 | CNY | 1.5 | 1.5 | 1.489 | 1.49 | 1.49 | 0.0 (0.0%) | 38,336 |
| 28 Dec 2016 | CNY | 1.493 | 1.495 | 1.488 | 1.49 | 1.49 | -0.006 (-0.40%) | 159,500 |
| 27 Dec 2016 | CNY | 1.5 | 1.5 | 1.495 | 1.496 | 1.496 | +0.001 (+0.07%) | 54,800 |
| 26 Dec 2016 | CNY | 1.486 | 1.496 | 1.48 | 1.495 | 1.495 | +0.005 (+0.34%) | 280,000 |
| 23 Dec 2016 | CNY | 1.497 | 1.5 | 1.488 | 1.49 | 1.49 | -0.011 (-0.73%) | 701,900 |
| 22 Dec 2016 | CNY | 1.5 | 1.501 | 1.48 | 1.501 | 1.501 | +0.004 (+0.27%) | 125,400 |
| 21 Dec 2016 | CNY | 1.481 | 1.501 | 1.481 | 1.497 | 1.497 | +0.007 (+0.47%) | 148,400 |
| 20 Dec 2016 | CNY | 1.5 | 1.5 | 1.484 | 1.49 | 1.49 | -0.006 (-0.40%) | 1,604,500 |
| 19 Dec 2016 | CNY | 1.496 | 1.497 | 1.492 | 1.496 | 1.496 | -0.002 (-0.13%) | 418,200 |
| 16 Dec 2016 | CNY | 1.487 | 1.498 | 1.486 | 1.498 | 1.498 | +0.012 (+0.81%) | 1,590,100 |
