| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | CNY | 1.059 | 1.059 | 1.043 | 1.046 | 1.046 | -0.011 (-1.04%) | 9,805,800 |
| 8 Mar 2017 | CNY | 1.055 | 1.069 | 1.053 | 1.057 | 1.057 | +0.003 (+0.28%) | 14,951,900 |
| 7 Mar 2017 | CNY | 1.059 | 1.059 | 1.048 | 1.054 | 1.054 | -0.003 (-0.28%) | 11,130,400 |
| 6 Mar 2017 | CNY | 1.045 | 1.058 | 1.044 | 1.057 | 1.057 | +0.014 (+1.34%) | 14,564,734 |
| 3 Mar 2017 | CNY | 1.036 | 1.048 | 1.033 | 1.043 | 1.043 | +0.006 (+0.58%) | 9,687,000 |
| 2 Mar 2017 | CNY | 1.043 | 1.046 | 1.036 | 1.037 | 1.037 | -0.007 (-0.67%) | 12,145,834 |
| 1 Mar 2017 | CNY | 1.035 | 1.05 | 1.034 | 1.044 | 1.044 | +0.009 (+0.87%) | 9,680,334 |
| 28 Feb 2017 | CNY | 1.032 | 1.037 | 1.031 | 1.035 | 1.035 | +0.003 (+0.29%) | 11,590,900 |
| 27 Feb 2017 | CNY | 1.043 | 1.043 | 1.03 | 1.032 | 1.032 | -0.009 (-0.86%) | 10,369,400 |
| 24 Feb 2017 | CNY | 1.03 | 1.043 | 1.028 | 1.041 | 1.041 | +0.01 (+0.97%) | 11,315,100 |
| 23 Feb 2017 | CNY | 1.034 | 1.038 | 1.026 | 1.031 | 1.031 | -0.006 (-0.58%) | 8,487,600 |
| 22 Feb 2017 | CNY | 1.041 | 1.042 | 1.034 | 1.037 | 1.037 | -0.004 (-0.38%) | 8,585,633 |
| 21 Feb 2017 | CNY | 1.035 | 1.041 | 1.031 | 1.041 | 1.041 | +0.003 (+0.29%) | 12,738,864 |
| 20 Feb 2017 | CNY | 1.035 | 1.038 | 1.029 | 1.038 | 1.038 | +0.007 (+0.68%) | 11,756,664 |
| 17 Feb 2017 | CNY | 1.024 | 1.035 | 1.02 | 1.031 | 1.031 | +0.006 (+0.59%) | 15,093,140 |
| 16 Feb 2017 | CNY | 1.02 | 1.029 | 1.019 | 1.025 | 1.025 | +0.005 (+0.49%) | 12,944,300 |
| 15 Feb 2017 | CNY | 1.032 | 1.032 | 1.016 | 1.02 | 1.02 | -0.014 (-1.35%) | 13,744,100 |
| 14 Feb 2017 | CNY | 1.038 | 1.045 | 1.03 | 1.034 | 1.034 | -0.003 (-0.29%) | 10,285,200 |
| 13 Feb 2017 | CNY | 1.036 | 1.041 | 1.028 | 1.037 | 1.037 | +0.001 (+0.10%) | 10,519,500 |
| 10 Feb 2017 | CNY | 1.042 | 1.044 | 1.034 | 1.036 | 1.036 | -0.007 (-0.67%) | 11,565,600 |
| 9 Feb 2017 | CNY | 1.041 | 1.044 | 1.036 | 1.043 | 1.043 | 0.0 (0.0%) | 10,480,900 |
| 8 Feb 2017 | CNY | 1.021 | 1.043 | 1.018 | 1.043 | 1.043 | +0.02 (+1.96%) | 14,716,400 |
| 7 Feb 2017 | CNY | 1.033 | 1.033 | 1.017 | 1.023 | 1.023 | -0.01 (-0.97%) | 11,096,900 |
| 6 Feb 2017 | CNY | 1.023 | 1.033 | 1.017 | 1.033 | 1.033 | +0.01 (+0.98%) | 14,157,240 |
| 3 Feb 2017 | CNY | 1.02 | 1.03 | 1.014 | 1.023 | 1.023 | +0.004 (+0.39%) | 8,836,100 |
| 26 Jan 2017 | CNY | 1.008 | 1.019 | 1.008 | 1.019 | 1.019 | +0.011 (+1.09%) | 11,383,400 |
| 25 Jan 2017 | CNY | 1.01 | 1.01 | 1.002 | 1.008 | 1.008 | 0.0 (0.0%) | 11,378,200 |
| 24 Jan 2017 | CNY | 1.014 | 1.014 | 1.002 | 1.008 | 1.008 | -0.005 (-0.49%) | 10,663,974 |
| 23 Jan 2017 | CNY | 1 | 1.021 | 1 | 1.013 | 1.013 | +0.018 (+1.81%) | 14,172,800 |
| 20 Jan 2017 | CNY | 0.98 | 0.997 | 0.98 | 0.995 | 0.995 | +0.014 (+1.43%) | 11,702,600 |
