| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2017 | CNY | 3.069 | 3.079 | 3.058 | 3.078 | 3.078 | +0.024 (+0.79%) | 312,130 |
| 20 Feb 2017 | CNY | 3.031 | 3.06 | 3.013 | 3.054 | 3.054 | +0.024 (+0.79%) | 184,049 |
| 17 Feb 2017 | CNY | 3.042 | 3.044 | 3.03 | 3.03 | 3.03 | -0.027 (-0.88%) | 155,200 |
| 16 Feb 2017 | CNY | 3.031 | 3.057 | 3.031 | 3.057 | 3.057 | +0.016 (+0.53%) | 264,783 |
| 15 Feb 2017 | CNY | 3.07 | 3.072 | 3.038 | 3.041 | 3.041 | -0.038 (-1.23%) | 194,178 |
| 14 Feb 2017 | CNY | 3.088 | 3.088 | 3.053 | 3.079 | 3.079 | -0.009 (-0.29%) | 251,418 |
| 13 Feb 2017 | CNY | 3.098 | 3.098 | 3.052 | 3.088 | 3.088 | +0.028 (+0.92%) | 105,455 |
| 10 Feb 2017 | CNY | 3.03 | 3.08 | 3.021 | 3.06 | 3.06 | 0.0 (0.0%) | 43,365 |
| 9 Feb 2017 | CNY | 3.031 | 3.1 | 3.031 | 3.06 | 3.06 | +0.002 (+0.07%) | 1,020,639 |
| 8 Feb 2017 | CNY | 3.053 | 3.059 | 3.03 | 3.058 | 3.058 | +0.002 (+0.07%) | 29,976 |
| 7 Feb 2017 | CNY | 3.023 | 3.064 | 3.022 | 3.056 | 3.056 | +0.008 (+0.26%) | 39,600 |
| 6 Feb 2017 | CNY | 3.048 | 3.079 | 3.04 | 3.048 | 3.048 | 0.0 (0.0%) | 348,600 |
| 3 Feb 2017 | CNY | 3.079 | 3.079 | 3.019 | 3.048 | 3.048 | -0.002 (-0.07%) | 38,388 |
| 26 Jan 2017 | CNY | 3.052 | 3.052 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 44,236 |
| 25 Jan 2017 | CNY | 3.047 | 3.047 | 3.019 | 3.04 | 3.04 | +0.001 (+0.03%) | 4,270 |
| 24 Jan 2017 | CNY | 3.023 | 3.065 | 3.023 | 3.039 | 3.039 | +0.016 (+0.53%) | 10,395 |
| 23 Jan 2017 | CNY | 3.074 | 3.074 | 3.019 | 3.023 | 3.023 | -0.002 (-0.07%) | 124,336 |
| 20 Jan 2017 | CNY | 2.98 | 3.029 | 2.98 | 3.025 | 3.025 | +0.025 (+0.83%) | 12,000 |
| 19 Jan 2017 | CNY | 2.93 | 3.03 | 2.93 | 3 | 3 | +0.005 (+0.17%) | 50,444 |
| 18 Jan 2017 | CNY | 3.023 | 3.036 | 2.992 | 2.995 | 2.995 | -0.003 (-0.10%) | 19,144 |
| 17 Jan 2017 | CNY | 3.02 | 3.02 | 2.993 | 2.998 | 2.998 | -0.017 (-0.56%) | 109,477 |
| 16 Jan 2017 | CNY | 3.038 | 3.041 | 2.999 | 3.015 | 3.015 | -0.012 (-0.40%) | 118,872 |
| 13 Jan 2017 | CNY | 3.032 | 3.048 | 3.01 | 3.027 | 3.027 | -0.01 (-0.33%) | 82,881 |
| 12 Jan 2017 | CNY | 3.027 | 3.057 | 3.021 | 3.037 | 3.037 | +0.01 (+0.33%) | 23,477 |
| 11 Jan 2017 | CNY | 3.07 | 3.075 | 3.02 | 3.027 | 3.027 | -0.043 (-1.40%) | 50,055 |
| 10 Jan 2017 | CNY | 3.067 | 3.084 | 3.066 | 3.07 | 3.07 | -0.009 (-0.29%) | 32,400 |
| 9 Jan 2017 | CNY | 3.076 | 3.086 | 3.049 | 3.079 | 3.079 | +0.008 (+0.26%) | 27,710 |
| 6 Jan 2017 | CNY | 3.066 | 3.076 | 3.064 | 3.071 | 3.071 | +0.001 (+0.03%) | 29,325 |
| 5 Jan 2017 | CNY | 3.078 | 3.09 | 3.062 | 3.07 | 3.07 | -0.007 (-0.23%) | 130,648 |
| 4 Jan 2017 | CNY | 3.077 | 3.079 | 3.041 | 3.077 | 3.077 | +0.017 (+0.56%) | 125,453 |
