| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2017 | CNY | 7.2388 | 7.3685 | 7.2388 | 7.3685 | 7.3685 | +1.071 (+17.02%) | 1,063 |
| 13 Jan 2017 | CNY | 6.0282 | 6.297 | 6.0282 | 6.297 | 6.297 | +1.034 (+19.64%) | 212 |
| 19 Dec 2016 | CNY | 5.203 | 5.2632 | 5.203 | 5.2632 | 5.2632 | +0.282 (+5.66%) | 140 |
| 15 Dec 2016 | CNY | 5.1748 | 5.1748 | 4.9812 | 4.9812 | 4.9812 | -0.489 (-8.94%) | 53 |
| 7 Dec 2016 | CNY | 5.5188 | 5.5188 | 5.47 | 5.47 | 5.47 | -0.075 (-1.36%) | 531 |
| 6 Dec 2016 | CNY | 5.4136 | 5.5452 | 5.4136 | 5.5452 | 5.5452 | +0.282 (+5.36%) | 292 |
| 24 Oct 2016 | CNY | 5.4549 | 5.4549 | 5.2632 | 5.2632 | 5.2632 | -0.226 (-4.11%) | 265 |
| 6 Oct 2016 | CNY | 5.5545 | 5.5545 | 5.4888 | 5.4888 | 5.4888 | +0.09 (+1.67%) | 670 |
| 29 Sep 2016 | CNY | 5.4342 | 5.4342 | 5.3985 | 5.3985 | 5.3985 | -0.038 (-0.69%) | 638 |
| 26 Aug 2016 | CNY | 5.4361 | 5.4361 | 5.4361 | 5.4361 | 5.4361 | -0.41 (-7.01%) | 531 |
| 22 Jul 2016 | CNY | 5.8572 | 5.8572 | 5.8459 | 5.8459 | 5.8459 | +0.682 (+13.21%) | 1,063 |
| 7 Jul 2016 | CNY | 5.2839 | 5.2839 | 5.1636 | 5.1636 | 5.1636 | -0.259 (-4.78%) | 132 |
| 29 Jun 2016 | CNY | 5.0809 | 5.423 | 5.0809 | 5.423 | 5.423 | -0.63 (-10.40%) | 265 |
| 27 May 2016 | CNY | 6.1655 | 6.1655 | 6.0527 | 6.0527 | 6.0527 | -0.036 (-0.59%) | 168 |
| 13 May 2016 | CNY | 6.0921 | 6.0921 | 6.0884 | 6.0884 | 6.0884 | +0.669 (+12.35%) | 356 |
| 23 Mar 2016 | CNY | 5.1692 | 5.4192 | 5.1692 | 5.4192 | 5.4192 | +0.056 (+1.05%) | 289 |
| 3 Mar 2016 | CNY | 5.188 | 5.3628 | 5.188 | 5.3628 | 5.3628 | +0.927 (+20.89%) | 53 |
| 16 Feb 2016 | CNY | 4.4361 | 4.4549 | 4.4361 | 4.4361 | 4.4361 | -0.169 (-3.67%) | 823 |
| 15 Feb 2016 | CNY | 4.6053 | 4.6053 | 4.6053 | 4.6053 | 4.6053 | -0.511 (-9.99%) | 1,329 |
| 2 Feb 2016 | CNY | 5.0376 | 5.1166 | 5.0376 | 5.1166 | 5.1166 | -0.032 (-0.62%) | 1,595 |
| 21 Jan 2016 | CNY | 4.8722 | 5.1485 | 4.8722 | 5.1485 | 5.1485 | -0.662 (-11.39%) | 1,063 |
| 13 Jan 2016 | CNY | 5.8102 | 5.8102 | 5.8102 | 5.8102 | 5.8102 | +0.417 (+7.74%) | 266 |
| 8 Jan 2016 | CNY | 5.1316 | 5.3929 | 5.1316 | 5.3929 | 5.3929 | +0.229 (+4.44%) | 324 |
| 7 Jan 2016 | CNY | 5.5301 | 5.5301 | 5.1636 | 5.1636 | 5.1636 | -1.04 (-16.76%) | 531 |
| 5 Jan 2016 | CNY | 5.6147 | 6.2557 | 5.6147 | 6.2031 | 6.2031 | +0.744 (+13.64%) | 2,606 |
| 4 Jan 2016 | CNY | 5.1504 | 5.5452 | 5.1504 | 5.4587 | 5.4587 | +0.327 (+6.37%) | 1,148 |
| 30 Dec 2015 | CNY | 4.9775 | 5.1504 | 4.9775 | 5.1316 | 5.1316 | +0.244 (+5.00%) | 1,063 |
| 23 Dec 2015 | CNY | 4.8121 | 4.8873 | 4.8121 | 4.8873 | 4.8873 | +0.132 (+2.77%) | 478 |
| 22 Dec 2015 | CNY | 4.5827 | 4.7557 | 4.5827 | 4.7557 | 4.7557 | +0.286 (+6.39%) | 1,595 |
| 21 Dec 2015 | CNY | 4.3985 | 4.47 | 4.3985 | 4.47 | 4.47 | +0.148 (+3.44%) | 1,595 |
