| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 6.7308 | 6.7668 | 6.6587 | 6.7188 | 6.7188 | -0.03 (-0.44%) | 8,397,071 |
| 17 Mar 2017 | CNY | 6.8209 | 6.863 | 6.7368 | 6.7488 | 6.7488 | -0.066 (-0.97%) | 8,666,508 |
| 16 Mar 2017 | CNY | 6.8029 | 6.863 | 6.7909 | 6.8149 | 6.8149 | +0.006 (+0.09%) | 8,349,882 |
| 15 Mar 2017 | CNY | 6.8149 | 6.8329 | 6.7608 | 6.8089 | 6.8089 | -0.012 (-0.18%) | 4,065,907 |
| 14 Mar 2017 | CNY | 6.8209 | 6.845 | 6.7789 | 6.8209 | 6.8209 | -0.024 (-0.35%) | 5,393,453 |
| 13 Mar 2017 | CNY | 6.7789 | 6.881 | 6.7188 | 6.845 | 6.845 | +0.066 (+0.98%) | 6,154,347 |
| 10 Mar 2017 | CNY | 6.7608 | 6.8149 | 6.7368 | 6.7789 | 6.7789 | +0.018 (+0.27%) | 2,847,069 |
| 9 Mar 2017 | CNY | 6.8209 | 6.8329 | 6.7067 | 6.7608 | 6.7608 | -0.066 (-0.97%) | 6,938,134 |
| 8 Mar 2017 | CNY | 6.887 | 6.899 | 6.7909 | 6.8269 | 6.8269 | -0.06 (-0.87%) | 6,912,082 |
| 7 Mar 2017 | CNY | 6.857 | 6.9291 | 6.845 | 6.887 | 6.887 | +0.024 (+0.35%) | 4,931,447 |
| 6 Mar 2017 | CNY | 6.857 | 6.881 | 6.8269 | 6.863 | 6.863 | +0.024 (+0.35%) | 4,555,576 |
| 3 Mar 2017 | CNY | 6.8269 | 6.899 | 6.8089 | 6.8389 | 6.8389 | -0.018 (-0.26%) | 3,373,202 |
| 2 Mar 2017 | CNY | 6.9952 | 7.0072 | 6.851 | 6.857 | 6.857 | -0.138 (-1.98%) | 7,275,849 |
| 1 Mar 2017 | CNY | 6.9531 | 7.0493 | 6.9351 | 6.9952 | 6.9952 | +0.042 (+0.61%) | 6,992,923 |
| 28 Feb 2017 | CNY | 6.9712 | 6.9832 | 6.899 | 6.9531 | 6.9531 | -0.012 (-0.17%) | 3,020,875 |
| 27 Feb 2017 | CNY | 6.9591 | 7.0012 | 6.9291 | 6.9651 | 6.9651 | -0.012 (-0.17%) | 3,745,930 |
| 24 Feb 2017 | CNY | 6.9411 | 7.0012 | 6.881 | 6.9772 | 6.9772 | +0.036 (+0.52%) | 6,944,687 |
| 23 Feb 2017 | CNY | 7.0313 | 7.0553 | 6.9111 | 6.9411 | 6.9411 | -0.12 (-1.70%) | 9,070,290 |
| 22 Feb 2017 | CNY | 7.0012 | 7.0673 | 6.9411 | 7.0613 | 7.0613 | +0.036 (+0.51%) | 5,346,849 |
| 21 Feb 2017 | CNY | 6.875 | 7.0613 | 6.8389 | 7.0252 | 7.0252 | +0.15 (+2.18%) | 8,189,707 |
| 20 Feb 2017 | CNY | 6.851 | 6.9351 | 6.8089 | 6.875 | 6.875 | +0.012 (+0.17%) | 8,700,277 |
| 17 Feb 2017 | CNY | 6.9892 | 7.0613 | 6.7789 | 6.863 | 6.863 | -0.15 (-2.14%) | 9,334,609 |
| 16 Feb 2017 | CNY | 7.0252 | 7.0853 | 6.9772 | 7.0132 | 7.0132 | -0.018 (-0.26%) | 4,833,926 |
| 15 Feb 2017 | CNY | 7.0673 | 7.1695 | 7.0252 | 7.0313 | 7.0313 | -0.036 (-0.51%) | 7,099,955 |
| 14 Feb 2017 | CNY | 7.0373 | 7.1695 | 7.0373 | 7.0673 | 7.0673 | +0.03 (+0.43%) | 7,416,161 |
| 13 Feb 2017 | CNY | 7.0553 | 7.0613 | 6.9712 | 7.0373 | 7.0373 | -0.018 (-0.26%) | 4,363,974 |
| 10 Feb 2017 | CNY | 7.0433 | 7.0613 | 6.9712 | 7.0553 | 7.0553 | +0.018 (+0.26%) | 4,056,149 |
| 9 Feb 2017 | CNY | 6.9471 | 7.0613 | 6.9411 | 7.0373 | 7.0373 | +0.096 (+1.39%) | 7,129,444 |
| 8 Feb 2017 | CNY | 6.899 | 6.9471 | 6.881 | 6.9411 | 6.9411 | +0.024 (+0.35%) | 3,883,403 |
| 7 Feb 2017 | CNY | 6.7969 | 6.9351 | 6.7488 | 6.9171 | 6.9171 | +0.114 (+1.68%) | 6,984,952 |
