| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 8.5462 | 8.6692 | 8.5385 | 8.6385 | 8.6385 | +0.008 (+0.09%) | 31,788,647 |
| 19 Jan 2017 | CNY | 8.3231 | 8.8385 | 8.3231 | 8.6308 | 8.6308 | +0.254 (+3.03%) | 51,170,722 |
| 18 Jan 2017 | CNY | 8.3154 | 8.4769 | 8.3 | 8.3769 | 8.3769 | +0.015 (+0.18%) | 16,517,978 |
| 17 Jan 2017 | CNY | 8.3846 | 8.4308 | 8.1615 | 8.3615 | 8.3615 | -0.069 (-0.82%) | 23,778,606 |
| 16 Jan 2017 | CNY | 8.3154 | 8.4692 | 7.9231 | 8.4308 | 8.4308 | +0.092 (+1.11%) | 40,568,814 |
| 13 Jan 2017 | CNY | 8.4539 | 8.4692 | 8.2692 | 8.3385 | 8.3385 | -0.031 (-0.37%) | 22,220,835 |
| 12 Jan 2017 | CNY | 8.5539 | 8.6154 | 8.3462 | 8.3692 | 8.3692 | -0.208 (-2.42%) | 25,751,490 |
| 11 Jan 2017 | CNY | 8.4154 | 8.7 | 8.3846 | 8.5769 | 8.5769 | +0.115 (+1.36%) | 48,317,691 |
| 10 Jan 2017 | CNY | 8.5462 | 8.5769 | 8.4385 | 8.4615 | 8.4615 | -0.123 (-1.43%) | 27,222,581 |
| 9 Jan 2017 | CNY | 8.4539 | 8.6692 | 8.4308 | 8.5846 | 8.5846 | +0.162 (+1.92%) | 33,867,759 |
| 6 Jan 2017 | CNY | 8.4539 | 8.6154 | 8.4077 | 8.4231 | 8.4231 | -0.023 (-0.27%) | 32,929,715 |
| 5 Jan 2017 | CNY | 8.3846 | 8.5692 | 8.3539 | 8.4462 | 8.4462 | +0.015 (+0.18%) | 39,740,036 |
| 4 Jan 2017 | CNY | 8.1923 | 8.5077 | 8.1462 | 8.4308 | 8.4308 | +0.254 (+3.11%) | 45,993,584 |
| 3 Jan 2017 | CNY | 8.1539 | 8.2077 | 8.0846 | 8.1769 | 8.1769 | +0.038 (+0.47%) | 16,905,657 |
| 30 Dec 2016 | CNY | 8.0154 | 8.2 | 7.9615 | 8.1385 | 8.1385 | +0.123 (+1.54%) | 31,806,989 |
| 29 Dec 2016 | CNY | 7.9692 | 8.2154 | 7.9385 | 8.0154 | 8.0154 | +0.085 (+1.07%) | 20,969,997 |
| 28 Dec 2016 | CNY | 7.9692 | 8.0231 | 7.9231 | 7.9308 | 7.9308 | -0.046 (-0.58%) | 7,977,686 |
| 27 Dec 2016 | CNY | 8.0385 | 8.0692 | 7.9462 | 7.9769 | 7.9769 | -0.069 (-0.86%) | 8,624,697 |
| 26 Dec 2016 | CNY | 7.9462 | 8.0769 | 7.8077 | 8.0462 | 8.0462 | +0.054 (+0.67%) | 12,250,578 |
| 23 Dec 2016 | CNY | 8.0077 | 8.1154 | 7.9385 | 7.9923 | 7.9923 | -0.062 (-0.76%) | 13,261,573 |
| 22 Dec 2016 | CNY | 8.0692 | 8.1615 | 8.0231 | 8.0539 | 8.0539 | +0.015 (+0.19%) | 19,945,389 |
| 21 Dec 2016 | CNY | 7.8769 | 8.1077 | 7.8539 | 8.0385 | 8.0385 | +0.177 (+2.25%) | 26,054,115 |
| 20 Dec 2016 | CNY | 7.9 | 7.9154 | 7.7692 | 7.8615 | 7.8615 | 0.0 (0.0%) | 7,689,251 |
| 19 Dec 2016 | CNY | 7.8846 | 7.9154 | 7.8231 | 7.8615 | 7.8615 | -0.023 (-0.29%) | 8,469,562 |
| 16 Dec 2016 | CNY | 7.8385 | 7.9385 | 7.7923 | 7.8846 | 7.8846 | +0.069 (+0.89%) | 10,424,271 |
| 15 Dec 2016 | CNY | 7.7692 | 7.8923 | 7.6923 | 7.8154 | 7.8154 | +0.015 (+0.20%) | 10,403,380 |
| 14 Dec 2016 | CNY | 7.7385 | 7.9308 | 7.7077 | 7.8 | 7.8 | +0.061 (+0.79%) | 18,331,777 |
| 13 Dec 2016 | CNY | 7.7308 | 7.7692 | 7.6539 | 7.7385 | 7.7385 | +0.023 (+0.30%) | 14,260,638 |
| 12 Dec 2016 | CNY | 8.0846 | 8.0846 | 7.6539 | 7.7154 | 7.7154 | -0.346 (-4.29%) | 26,188,059 |
| 9 Dec 2016 | CNY | 8.0769 | 8.1385 | 8.0154 | 8.0615 | 8.0615 | -0.038 (-0.48%) | 12,673,449 |
