| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 9.0769 | 9.1692 | 9.0539 | 9.1 | 9.1 | 0.0 (0.0%) | 18,536,121 |
| 9 Mar 2017 | CNY | 9.1539 | 9.2385 | 9.0769 | 9.1 | 9.1 | -0.069 (-0.75%) | 22,780,218 |
| 8 Mar 2017 | CNY | 9.2539 | 9.2692 | 9.1231 | 9.1692 | 9.1692 | -0.062 (-0.67%) | 22,463,187 |
| 7 Mar 2017 | CNY | 9.3615 | 9.4077 | 9.2077 | 9.2308 | 9.2308 | -0.169 (-1.80%) | 35,788,577 |
| 6 Mar 2017 | CNY | 9.4615 | 9.5231 | 9.2769 | 9.4 | 9.4 | +0.069 (+0.74%) | 45,030,950 |
| 3 Mar 2017 | CNY | 9.1385 | 9.4 | 9.1077 | 9.3308 | 9.3308 | +0.215 (+2.36%) | 54,257,509 |
| 2 Mar 2017 | CNY | 9.2692 | 9.3539 | 9.0923 | 9.1154 | 9.1154 | -0.177 (-1.90%) | 32,173,975 |
| 1 Mar 2017 | CNY | 9.1539 | 9.3692 | 9.0769 | 9.2923 | 9.2923 | +0.131 (+1.43%) | 48,976,159 |
| 28 Feb 2017 | CNY | 9.1231 | 9.2615 | 9.0462 | 9.1615 | 9.1615 | +0.054 (+0.59%) | 35,061,614 |
| 27 Feb 2017 | CNY | 9.3077 | 9.4923 | 9.0308 | 9.1077 | 9.1077 | -0.139 (-1.50%) | 57,020,953 |
| 24 Feb 2017 | CNY | 9.2539 | 9.3077 | 9.0923 | 9.2462 | 9.2462 | -0.046 (-0.50%) | 45,061,060 |
| 23 Feb 2017 | CNY | 9.1539 | 9.3539 | 9.0692 | 9.2923 | 9.2923 | +0.169 (+1.85%) | 82,271,282 |
| 22 Feb 2017 | CNY | 8.6539 | 9.4385 | 8.6539 | 9.1231 | 9.1231 | +0.469 (+5.42%) | 105,474,479 |
| 21 Feb 2017 | CNY | 8.5769 | 8.7385 | 8.5539 | 8.6539 | 8.6539 | +0.077 (+0.90%) | 27,208,190 |
| 20 Feb 2017 | CNY | 8.5 | 8.5769 | 8.4231 | 8.5769 | 8.5769 | +0.108 (+1.27%) | 22,073,580 |
| 17 Feb 2017 | CNY | 8.7154 | 8.7308 | 8.4462 | 8.4692 | 8.4692 | -0.269 (-3.08%) | 39,777,856 |
| 16 Feb 2017 | CNY | 8.6615 | 8.7539 | 8.6539 | 8.7385 | 8.7385 | +0.031 (+0.35%) | 20,169,423 |
| 15 Feb 2017 | CNY | 8.7385 | 8.8077 | 8.6539 | 8.7077 | 8.7077 | -0.061 (-0.70%) | 25,046,556 |
| 14 Feb 2017 | CNY | 8.8769 | 8.9 | 8.7154 | 8.7692 | 8.7692 | -0.139 (-1.55%) | 31,157,310 |
| 13 Feb 2017 | CNY | 8.9 | 9 | 8.8462 | 8.9077 | 8.9077 | +0.023 (+0.26%) | 29,024,533 |
| 10 Feb 2017 | CNY | 8.9615 | 8.9615 | 8.8462 | 8.8846 | 8.8846 | -0.062 (-0.69%) | 33,413,775 |
| 9 Feb 2017 | CNY | 8.8 | 8.9923 | 8.7692 | 8.9462 | 8.9462 | +0.146 (+1.66%) | 48,553,586 |
| 8 Feb 2017 | CNY | 8.8154 | 8.8462 | 8.6615 | 8.8 | 8.8 | -0.054 (-0.61%) | 32,558,476 |
| 7 Feb 2017 | CNY | 8.6385 | 8.9692 | 8.5923 | 8.8539 | 8.8539 | +0.223 (+2.58%) | 52,658,534 |
| 6 Feb 2017 | CNY | 8.6539 | 8.7308 | 8.5462 | 8.6308 | 8.6308 | -0.061 (-0.71%) | 28,640,757 |
| 3 Feb 2017 | CNY | 8.7 | 8.7923 | 8.6308 | 8.6923 | 8.6923 | -0.015 (-0.18%) | 18,788,279 |
| 26 Jan 2017 | CNY | 8.8231 | 8.8462 | 8.6692 | 8.7077 | 8.7077 | -0.1 (-1.14%) | 30,817,915 |
| 25 Jan 2017 | CNY | 8.5769 | 8.8231 | 8.5077 | 8.8077 | 8.8077 | +0.246 (+2.88%) | 43,189,829 |
| 24 Jan 2017 | CNY | 8.6923 | 8.7923 | 8.5385 | 8.5615 | 8.5615 | -0.123 (-1.42%) | 24,334,371 |
| 23 Jan 2017 | CNY | 8.6769 | 8.7308 | 8.5692 | 8.6846 | 8.6846 | +0.046 (+0.53%) | 27,972,090 |
