| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | CNY | 5.6 | 5.6077 | 5.5231 | 5.5462 | 5.5462 | -0.069 (-1.23%) | 22,559,972 |
| 16 Feb 2017 | CNY | 5.6077 | 5.6231 | 5.5462 | 5.6154 | 5.6154 | +0.015 (+0.27%) | 22,634,987 |
| 15 Feb 2017 | CNY | 5.7615 | 5.7846 | 5.5923 | 5.6 | 5.6 | -0.162 (-2.80%) | 35,963,697 |
| 14 Feb 2017 | CNY | 5.6385 | 5.8231 | 5.6231 | 5.7615 | 5.7615 | +0.162 (+2.88%) | 47,945,172 |
| 13 Feb 2017 | CNY | 5.6154 | 5.6231 | 5.5539 | 5.6 | 5.6 | -0.031 (-0.55%) | 22,719,886 |
| 10 Feb 2017 | CNY | 5.6846 | 5.6923 | 5.6154 | 5.6308 | 5.6308 | -0.054 (-0.95%) | 21,495,288 |
| 9 Feb 2017 | CNY | 5.6615 | 5.6846 | 5.6231 | 5.6846 | 5.6846 | +0.015 (+0.27%) | 19,618,873 |
| 8 Feb 2017 | CNY | 5.6769 | 5.6923 | 5.5769 | 5.6692 | 5.6692 | -0.023 (-0.41%) | 21,548,563 |
| 7 Feb 2017 | CNY | 5.7077 | 5.7077 | 5.6462 | 5.6923 | 5.6923 | -0.008 (-0.14%) | 15,586,056 |
| 6 Feb 2017 | CNY | 5.5923 | 5.7308 | 5.5923 | 5.7 | 5.7 | +0.123 (+2.21%) | 24,835,687 |
| 3 Feb 2017 | CNY | 5.5692 | 5.6154 | 5.5385 | 5.5769 | 5.5769 | +0.038 (+0.69%) | 11,347,657 |
| 26 Jan 2017 | CNY | 5.5462 | 5.5692 | 5.5231 | 5.5385 | 5.5385 | +0.015 (+0.28%) | 12,312,388 |
| 25 Jan 2017 | CNY | 5.5462 | 5.5539 | 5.5154 | 5.5231 | 5.5231 | -0.008 (-0.14%) | 11,073,892 |
| 24 Jan 2017 | CNY | 5.5846 | 5.5923 | 5.5154 | 5.5308 | 5.5308 | -0.038 (-0.69%) | 13,487,501 |
| 23 Jan 2017 | CNY | 5.5308 | 5.5769 | 5.5154 | 5.5692 | 5.5692 | +0.038 (+0.69%) | 14,783,408 |
| 20 Jan 2017 | CNY | 5.4923 | 5.5615 | 5.4692 | 5.5308 | 5.5308 | +0.046 (+0.84%) | 19,286,013 |
| 19 Jan 2017 | CNY | 5.5308 | 5.5462 | 5.4539 | 5.4846 | 5.4846 | -0.054 (-0.97%) | 16,398,570 |
| 18 Jan 2017 | CNY | 5.5385 | 5.6385 | 5.5308 | 5.5385 | 5.5385 | -0.015 (-0.28%) | 20,802,687 |
| 17 Jan 2017 | CNY | 5.5077 | 5.5769 | 5.4077 | 5.5539 | 5.5539 | +0.031 (+0.56%) | 27,254,494 |
| 16 Jan 2017 | CNY | 5.5923 | 5.6692 | 5.2692 | 5.5231 | 5.5231 | -0.092 (-1.64%) | 32,538,285 |
| 13 Jan 2017 | CNY | 5.6 | 5.6923 | 5.4692 | 5.6154 | 5.6154 | 0.0 (0.0%) | 42,384,257 |
| 12 Jan 2017 | CNY | 5.6769 | 5.7231 | 5.5923 | 5.6154 | 5.6154 | -0.054 (-0.95%) | 26,298,626 |
| 11 Jan 2017 | CNY | 5.6385 | 5.8154 | 5.6385 | 5.6692 | 5.6692 | -0.015 (-0.27%) | 32,862,862 |
| 10 Jan 2017 | CNY | 5.8154 | 5.8154 | 5.6615 | 5.6846 | 5.6846 | -0.123 (-2.12%) | 35,741,201 |
| 9 Jan 2017 | CNY | 5.7846 | 5.8846 | 5.7615 | 5.8077 | 5.8077 | -0.015 (-0.26%) | 40,015,761 |
| 6 Jan 2017 | CNY | 5.6692 | 5.9077 | 5.6385 | 5.8231 | 5.8231 | +0.146 (+2.58%) | 58,494,198 |
| 5 Jan 2017 | CNY | 5.6692 | 5.7154 | 5.6077 | 5.6769 | 5.6769 | -0.008 (-0.14%) | 32,188,057 |
| 4 Jan 2017 | CNY | 5.6 | 5.7539 | 5.5769 | 5.6846 | 5.6846 | +0.069 (+1.23%) | 61,944,248 |
| 3 Jan 2017 | CNY | 5.5231 | 5.6385 | 5.4692 | 5.6154 | 5.6154 | +0.146 (+2.67%) | 31,341,533 |
| 30 Dec 2016 | CNY | 5.4692 | 5.5539 | 5.4385 | 5.4692 | 5.4692 | 0.0 (0.0%) | 21,046,929 |
