| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 5.2 | 5.34 | 5.18 | 5.31 | 5.31 | +0.12 (+2.31%) | 4,201,410 |
| 19 Jan 2017 | CNY | 5.28 | 5.28 | 5.17 | 5.19 | 5.19 | -0.07 (-1.33%) | 3,746,528 |
| 18 Jan 2017 | CNY | 5.28 | 5.34 | 5.25 | 5.26 | 5.26 | -0.09 (-1.68%) | 4,810,945 |
| 17 Jan 2017 | CNY | 5.33 | 5.4 | 5.07 | 5.35 | 5.35 | +0.01 (+0.19%) | 10,366,652 |
| 16 Jan 2017 | CNY | 5.57 | 5.57 | 5.2 | 5.34 | 5.34 | -0.26 (-4.64%) | 6,770,253 |
| 13 Jan 2017 | CNY | 5.64 | 5.69 | 5.58 | 5.6 | 5.6 | -0.04 (-0.71%) | 4,677,290 |
| 12 Jan 2017 | CNY | 5.77 | 5.77 | 5.61 | 5.64 | 5.64 | -0.13 (-2.25%) | 5,152,987 |
| 11 Jan 2017 | CNY | 5.74 | 5.8 | 5.66 | 5.77 | 5.77 | -0.02 (-0.35%) | 7,085,103 |
| 10 Jan 2017 | CNY | 5.76 | 5.83 | 5.64 | 5.79 | 5.79 | +0.02 (+0.35%) | 11,146,288 |
| 9 Jan 2017 | CNY | 5.57 | 5.96 | 5.56 | 5.77 | 5.77 | +0.17 (+3.04%) | 18,341,670 |
| 6 Jan 2017 | CNY | 5.61 | 5.67 | 5.55 | 5.6 | 5.6 | -0.05 (-0.88%) | 4,806,384 |
| 5 Jan 2017 | CNY | 5.65 | 5.69 | 5.61 | 5.65 | 5.65 | -0.01 (-0.18%) | 4,351,607 |
| 4 Jan 2017 | CNY | 5.55 | 5.72 | 5.51 | 5.66 | 5.66 | +0.13 (+2.35%) | 10,063,201 |
| 3 Jan 2017 | CNY | 5.44 | 5.54 | 5.43 | 5.53 | 5.53 | +0.09 (+1.65%) | 6,916,183 |
| 30 Dec 2016 | CNY | 5.45 | 5.49 | 5.41 | 5.44 | 5.44 | -0.01 (-0.18%) | 5,441,422 |
| 29 Dec 2016 | CNY | 5.44 | 5.5 | 5.39 | 5.45 | 5.45 | +0.01 (+0.18%) | 3,709,871 |
| 28 Dec 2016 | CNY | 5.4 | 5.48 | 5.4 | 5.44 | 5.44 | +0.01 (+0.18%) | 3,661,996 |
| 27 Dec 2016 | CNY | 5.41 | 5.45 | 5.37 | 5.43 | 5.43 | +0.01 (+0.18%) | 3,547,144 |
| 26 Dec 2016 | CNY | 5.44 | 5.46 | 5.33 | 5.42 | 5.42 | -0.07 (-1.28%) | 6,099,220 |
| 23 Dec 2016 | CNY | 5.58 | 5.58 | 5.47 | 5.49 | 5.49 | -0.09 (-1.61%) | 4,957,662 |
| 22 Dec 2016 | CNY | 5.54 | 5.64 | 5.52 | 5.58 | 5.58 | -0.01 (-0.18%) | 5,351,736 |
| 21 Dec 2016 | CNY | 5.7 | 5.85 | 5.5 | 5.59 | 5.59 | +0.1 (+1.82%) | 12,039,371 |
| 20 Dec 2016 | CNY | 5.45 | 5.54 | 5.43 | 5.49 | 5.49 | -0.01 (-0.18%) | 3,723,241 |
| 19 Dec 2016 | CNY | 5.49 | 5.52 | 5.43 | 5.5 | 5.5 | +0.02 (+0.36%) | 3,649,494 |
| 16 Dec 2016 | CNY | 5.43 | 5.52 | 5.38 | 5.48 | 5.48 | +0.03 (+0.55%) | 4,485,789 |
| 15 Dec 2016 | CNY | 5.38 | 5.46 | 5.33 | 5.45 | 5.45 | +0.07 (+1.30%) | 4,939,425 |
| 14 Dec 2016 | CNY | 5.42 | 5.46 | 5.32 | 5.38 | 5.38 | -0.07 (-1.28%) | 6,351,772 |
| 13 Dec 2016 | CNY | 5.45 | 5.5 | 5.29 | 5.45 | 5.45 | +0.02 (+0.37%) | 7,474,884 |
| 12 Dec 2016 | CNY | 5.7 | 5.7 | 5.35 | 5.43 | 5.43 | -0.3 (-5.24%) | 6,068,406 |
| 9 Dec 2016 | CNY | 5.77 | 5.79 | 5.64 | 5.73 | 5.73 | -0.04 (-0.69%) | 4,497,157 |
