| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2017 | CNY | 1.601 | 1.633 | 1.596 | 1.603 | 1.603 | +0.013 (+0.82%) | 6,713,300 |
| 10 Mar 2017 | CNY | 1.548 | 1.614 | 1.548 | 1.59 | 1.59 | +0.034 (+2.19%) | 8,762,200 |
| 9 Mar 2017 | CNY | 1.595 | 1.596 | 1.546 | 1.556 | 1.556 | -0.039 (-2.45%) | 9,382,300 |
| 8 Mar 2017 | CNY | 1.625 | 1.628 | 1.583 | 1.595 | 1.595 | -0.033 (-2.03%) | 9,168,700 |
| 7 Mar 2017 | CNY | 1.667 | 1.694 | 1.58 | 1.628 | 1.628 | -0.05 (-2.98%) | 14,578,502 |
| 6 Mar 2017 | CNY | 1.63 | 1.684 | 1.63 | 1.678 | 1.678 | +0.048 (+2.94%) | 8,246,600 |
| 3 Mar 2017 | CNY | 1.6 | 1.64 | 1.6 | 1.63 | 1.63 | +0.007 (+0.43%) | 6,911,300 |
| 2 Mar 2017 | CNY | 1.568 | 1.688 | 1.568 | 1.623 | 1.623 | +0.082 (+5.32%) | 19,421,800 |
| 1 Mar 2017 | CNY | 1.514 | 1.543 | 1.511 | 1.541 | 1.541 | +0.022 (+1.45%) | 3,971,100 |
| 28 Feb 2017 | CNY | 1.508 | 1.521 | 1.508 | 1.519 | 1.519 | +0.011 (+0.73%) | 5,534,800 |
| 27 Feb 2017 | CNY | 1.51 | 1.51 | 1.502 | 1.508 | 1.508 | -0.001 (-0.07%) | 1,878,002 |
| 24 Feb 2017 | CNY | 1.51 | 1.51 | 1.506 | 1.509 | 1.509 | +0.002 (+0.13%) | 4,312,000 |
| 23 Feb 2017 | CNY | 1.503 | 1.509 | 1.501 | 1.507 | 1.507 | +0.004 (+0.27%) | 3,530,001 |
| 22 Feb 2017 | CNY | 1.497 | 1.503 | 1.494 | 1.503 | 1.503 | +0.014 (+0.94%) | 6,416,700 |
| 21 Feb 2017 | CNY | 1.492 | 1.493 | 1.487 | 1.489 | 1.489 | -0.001 (-0.07%) | 2,347,800 |
| 20 Feb 2017 | CNY | 1.486 | 1.49 | 1.483 | 1.49 | 1.49 | +0.005 (+0.34%) | 5,743,300 |
| 17 Feb 2017 | CNY | 1.488 | 1.488 | 1.482 | 1.485 | 1.485 | -0.003 (-0.20%) | 2,950,200 |
| 16 Feb 2017 | CNY | 1.498 | 1.498 | 1.486 | 1.488 | 1.488 | 0.0 (0.0%) | 7,884,400 |
| 15 Feb 2017 | CNY | 1.485 | 1.49 | 1.485 | 1.488 | 1.488 | +0.008 (+0.54%) | 5,267,000 |
| 14 Feb 2017 | CNY | 1.486 | 1.487 | 1.478 | 1.48 | 1.48 | -0.001 (-0.07%) | 4,270,800 |
| 13 Feb 2017 | CNY | 1.476 | 1.486 | 1.474 | 1.481 | 1.481 | +0.009 (+0.61%) | 3,464,600 |
| 10 Feb 2017 | CNY | 1.464 | 1.473 | 1.463 | 1.472 | 1.472 | +0.017 (+1.17%) | 8,376,700 |
| 9 Feb 2017 | CNY | 1.459 | 1.46 | 1.455 | 1.455 | 1.455 | -0.006 (-0.41%) | 2,830,300 |
| 8 Feb 2017 | CNY | 1.457 | 1.462 | 1.455 | 1.461 | 1.461 | +0.005 (+0.34%) | 2,980,850 |
| 7 Feb 2017 | CNY | 1.457 | 1.457 | 1.454 | 1.456 | 1.456 | -0.003 (-0.21%) | 2,069,500 |
| 6 Feb 2017 | CNY | 1.454 | 1.459 | 1.453 | 1.459 | 1.459 | +0.013 (+0.90%) | 3,518,990 |
| 3 Feb 2017 | CNY | 1.447 | 1.448 | 1.44 | 1.446 | 1.446 | -0.012 (-0.82%) | 3,721,900 |
| 26 Jan 2017 | CNY | 1.46 | 1.465 | 1.442 | 1.458 | 1.458 | +0.012 (+0.83%) | 10,973,261 |
| 25 Jan 2017 | CNY | 1.438 | 1.451 | 1.437 | 1.446 | 1.446 | +0.015 (+1.05%) | 4,826,390 |
| 24 Jan 2017 | CNY | 1.434 | 1.438 | 1.43 | 1.431 | 1.431 | -0.002 (-0.14%) | 3,072,100 |
