| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 5.75 | 5.76 | 5.66 | 5.69 | 5.69 | -0.07 (-1.22%) | 5,510,822 |
| 9 Mar 2017 | CNY | 5.65 | 5.77 | 5.61 | 5.76 | 5.76 | +0.11 (+1.95%) | 9,068,298 |
| 8 Mar 2017 | CNY | 5.76 | 5.76 | 5.63 | 5.65 | 5.65 | -0.12 (-2.08%) | 6,680,890 |
| 7 Mar 2017 | CNY | 5.71 | 5.8 | 5.66 | 5.77 | 5.77 | +0.06 (+1.05%) | 8,610,131 |
| 6 Mar 2017 | CNY | 5.65 | 5.72 | 5.62 | 5.71 | 5.71 | +0.08 (+1.42%) | 5,059,731 |
| 3 Mar 2017 | CNY | 5.65 | 5.68 | 5.6 | 5.63 | 5.63 | -0.05 (-0.88%) | 3,061,893 |
| 2 Mar 2017 | CNY | 5.68 | 5.74 | 5.66 | 5.68 | 5.68 | -0.04 (-0.70%) | 5,970,616 |
| 1 Mar 2017 | CNY | 5.62 | 5.76 | 5.61 | 5.72 | 5.72 | +0.08 (+1.42%) | 7,420,543 |
| 28 Feb 2017 | CNY | 5.64 | 5.67 | 5.6 | 5.64 | 5.64 | 0.0 (0.0%) | 4,011,253 |
| 27 Feb 2017 | CNY | 5.65 | 5.7 | 5.62 | 5.64 | 5.64 | -0.01 (-0.18%) | 4,825,200 |
| 24 Feb 2017 | CNY | 5.65 | 5.67 | 5.58 | 5.65 | 5.65 | -0.03 (-0.53%) | 8,635,281 |
| 23 Feb 2017 | CNY | 5.71 | 5.72 | 5.64 | 5.68 | 5.68 | -0.03 (-0.53%) | 6,537,068 |
| 22 Feb 2017 | CNY | 5.66 | 5.74 | 5.64 | 5.71 | 5.71 | +0.02 (+0.35%) | 6,198,989 |
| 21 Feb 2017 | CNY | 5.68 | 5.71 | 5.61 | 5.69 | 5.69 | 0.0 (0.0%) | 8,176,908 |
| 20 Feb 2017 | CNY | 5.58 | 5.72 | 5.57 | 5.69 | 5.69 | +0.14 (+2.52%) | 7,620,624 |
| 17 Feb 2017 | CNY | 5.6 | 5.62 | 5.53 | 5.55 | 5.55 | -0.04 (-0.72%) | 4,990,023 |
| 16 Feb 2017 | CNY | 5.49 | 5.69 | 5.45 | 5.59 | 5.59 | +0.1 (+1.82%) | 10,280,534 |
| 15 Feb 2017 | CNY | 5.5 | 5.53 | 5.44 | 5.49 | 5.49 | +0.01 (+0.18%) | 7,524,749 |
| 14 Feb 2017 | CNY | 5.53 | 5.53 | 5.45 | 5.48 | 5.48 | -0.03 (-0.54%) | 4,540,190 |
| 13 Feb 2017 | CNY | 5.46 | 5.58 | 5.46 | 5.51 | 5.51 | +0.04 (+0.73%) | 5,302,599 |
| 10 Feb 2017 | CNY | 5.45 | 5.5 | 5.44 | 5.47 | 5.47 | 0.0 (0.0%) | 6,859,400 |
| 9 Feb 2017 | CNY | 5.38 | 5.49 | 5.37 | 5.47 | 5.47 | +0.06 (+1.11%) | 7,594,080 |
| 8 Feb 2017 | CNY | 5.4 | 5.41 | 5.32 | 5.41 | 5.41 | 0.0 (0.0%) | 7,958,070 |
| 7 Feb 2017 | CNY | 5.4 | 5.42 | 5.34 | 5.41 | 5.41 | +0.01 (+0.19%) | 4,235,819 |
| 6 Feb 2017 | CNY | 5.35 | 5.41 | 5.35 | 5.4 | 5.4 | +0.05 (+0.93%) | 2,921,213 |
| 3 Feb 2017 | CNY | 5.37 | 5.44 | 5.32 | 5.35 | 5.35 | -0.05 (-0.93%) | 2,679,527 |
| 26 Jan 2017 | CNY | 5.39 | 5.47 | 5.38 | 5.4 | 5.4 | +0.01 (+0.19%) | 2,544,111 |
| 25 Jan 2017 | CNY | 5.37 | 5.4 | 5.35 | 5.39 | 5.39 | +0.01 (+0.19%) | 3,775,637 |
| 24 Jan 2017 | CNY | 5.35 | 5.4 | 5.34 | 5.38 | 5.38 | +0.02 (+0.37%) | 4,815,404 |
| 23 Jan 2017 | CNY | 5.33 | 5.4 | 5.27 | 5.36 | 5.36 | +0.05 (+0.94%) | 6,713,431 |
