| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | CNY | 1.439 | 1.443 | 1.431 | 1.433 | 1.433 | -0.006 (-0.42%) | 4,249,900 |
| 20 Jan 2017 | CNY | 1.442 | 1.442 | 1.437 | 1.439 | 1.439 | -0.004 (-0.28%) | 2,840,800 |
| 19 Jan 2017 | CNY | 1.449 | 1.45 | 1.442 | 1.443 | 1.443 | -0.004 (-0.28%) | 2,667,300 |
| 18 Jan 2017 | CNY | 1.441 | 1.462 | 1.434 | 1.447 | 1.447 | +0.006 (+0.42%) | 5,682,100 |
| 17 Jan 2017 | CNY | 1.454 | 1.454 | 1.439 | 1.441 | 1.441 | -0.013 (-0.89%) | 3,503,600 |
| 16 Jan 2017 | CNY | 1.452 | 1.455 | 1.45 | 1.454 | 1.454 | 0.0 (0.0%) | 3,235,900 |
| 13 Jan 2017 | CNY | 1.45 | 1.455 | 1.448 | 1.454 | 1.454 | +0.001 (+0.07%) | 4,205,400 |
| 12 Jan 2017 | CNY | 1.455 | 1.458 | 1.452 | 1.453 | 1.453 | +0.002 (+0.14%) | 3,824,000 |
| 11 Jan 2017 | CNY | 1.452 | 1.453 | 1.447 | 1.451 | 1.451 | -0.001 (-0.07%) | 2,857,617 |
| 10 Jan 2017 | CNY | 1.459 | 1.459 | 1.445 | 1.452 | 1.452 | -0.007 (-0.48%) | 5,291,000 |
| 9 Jan 2017 | CNY | 1.457 | 1.462 | 1.457 | 1.459 | 1.459 | +0.004 (+0.27%) | 4,344,669 |
| 6 Jan 2017 | CNY | 1.457 | 1.46 | 1.452 | 1.455 | 1.455 | -0.007 (-0.48%) | 9,350,900 |
| 5 Jan 2017 | CNY | 1.466 | 1.478 | 1.457 | 1.462 | 1.462 | 0.0 (0.0%) | 15,529,100 |
| 4 Jan 2017 | CNY | 1.457 | 1.464 | 1.453 | 1.462 | 1.462 | +0.011 (+0.76%) | 17,719,249 |
| 3 Jan 2017 | CNY | 1.435 | 1.488 | 1.435 | 1.451 | 1.451 | -0.126 (-7.99%) | 23,893,698 |
| 30 Dec 2016 | CNY | 1.614 | 1.614 | 1.556 | 1.577 | 1.577 | -0.038 (-2.35%) | 5,959,300 |
| 29 Dec 2016 | CNY | 1.55 | 1.64 | 1.53 | 1.615 | 1.615 | -0.062 (-3.70%) | 4,245,783 |
| 28 Dec 2016 | CNY | 1.812 | 1.819 | 1.656 | 1.677 | 1.677 | -0.163 (-8.86%) | 10,448,349 |
| 27 Dec 2016 | CNY | 1.912 | 1.928 | 1.823 | 1.84 | 1.84 | -0.071 (-3.72%) | 3,869,894 |
| 26 Dec 2016 | CNY | 1.876 | 1.946 | 1.87 | 1.911 | 1.911 | +0.007 (+0.37%) | 2,245,494 |
| 23 Dec 2016 | CNY | 1.962 | 1.974 | 1.9 | 1.904 | 1.904 | -0.066 (-3.35%) | 180,422,700 |
| 22 Dec 2016 | CNY | 1.97 | 1.97 | 1.935 | 1.97 | 1.97 | -0.012 (-0.61%) | 27,720,300 |
| 21 Dec 2016 | CNY | 1.905 | 1.996 | 1.905 | 1.982 | 1.982 | +0.085 (+4.48%) | 15,333,332 |
| 20 Dec 2016 | CNY | 1.918 | 1.92 | 1.878 | 1.897 | 1.897 | +0.021 (+1.12%) | 3,718,350 |
| 19 Dec 2016 | CNY | 1.842 | 1.95 | 1.842 | 1.876 | 1.876 | +0.034 (+1.85%) | 6,003,650 |
| 16 Dec 2016 | CNY | 1.803 | 1.855 | 1.803 | 1.842 | 1.842 | +0.047 (+2.62%) | 2,686,278 |
| 15 Dec 2016 | CNY | 1.84 | 1.84 | 1.741 | 1.795 | 1.795 | -0.047 (-2.55%) | 2,495,800 |
| 14 Dec 2016 | CNY | 1.879 | 1.899 | 1.837 | 1.842 | 1.842 | -0.03 (-1.60%) | 2,942,400 |
| 13 Dec 2016 | CNY | 1.798 | 1.899 | 1.795 | 1.872 | 1.872 | +0.074 (+4.12%) | 2,922,832 |
| 12 Dec 2016 | CNY | 1.761 | 1.818 | 1.761 | 1.798 | 1.798 | +0.038 (+2.16%) | 2,608,978 |
