| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | CNY | 6.91 | 7.5 | 6.9 | 7 | 7 | +0.17 (+2.49%) | 67,408,546 |
| 18 Jan 2017 | CNY | 6.39 | 6.98 | 6.39 | 6.83 | 6.83 | +0.41 (+6.39%) | 38,355,503 |
| 17 Jan 2017 | CNY | 6.04 | 6.52 | 5.96 | 6.42 | 6.42 | +0.15 (+2.39%) | 27,898,305 |
| 16 Jan 2017 | CNY | 6.7 | 6.85 | 6.18 | 6.27 | 6.27 | -0.45 (-6.70%) | 35,069,510 |
| 13 Jan 2017 | CNY | 7.05 | 7.13 | 6.58 | 6.72 | 6.72 | -0.41 (-5.75%) | 49,518,486 |
| 12 Jan 2017 | CNY | 6.45 | 7.13 | 6.45 | 7.13 | 7.13 | +0.65 (+10.03%) | 54,050,083 |
| 11 Jan 2017 | CNY | 6.53 | 6.65 | 6.43 | 6.48 | 6.48 | -0.05 (-0.77%) | 13,409,283 |
| 10 Jan 2017 | CNY | 6.5 | 6.59 | 6.45 | 6.53 | 6.53 | +0.04 (+0.62%) | 11,373,667 |
| 9 Jan 2017 | CNY | 6.36 | 6.58 | 6.31 | 6.49 | 6.49 | +0.05 (+0.78%) | 11,354,001 |
| 6 Jan 2017 | CNY | 6.45 | 6.66 | 6.37 | 6.44 | 6.44 | -0.01 (-0.16%) | 17,584,582 |
| 5 Jan 2017 | CNY | 6.42 | 6.48 | 6.37 | 6.45 | 6.45 | +0.02 (+0.31%) | 10,789,934 |
| 4 Jan 2017 | CNY | 6.38 | 6.45 | 6.3 | 6.43 | 6.43 | +0.07 (+1.10%) | 15,505,542 |
| 3 Jan 2017 | CNY | 6.31 | 6.39 | 6.28 | 6.36 | 6.36 | +0.03 (+0.47%) | 8,687,225 |
| 30 Dec 2016 | CNY | 6.22 | 6.36 | 6.22 | 6.33 | 6.33 | +0.07 (+1.12%) | 7,750,995 |
| 29 Dec 2016 | CNY | 6.16 | 6.37 | 6.11 | 6.26 | 6.26 | +0.1 (+1.62%) | 9,085,900 |
| 28 Dec 2016 | CNY | 6.1 | 6.17 | 6.09 | 6.16 | 6.16 | +0.02 (+0.33%) | 8,185,419 |
| 27 Dec 2016 | CNY | 6.17 | 6.18 | 6.08 | 6.14 | 6.14 | +0.03 (+0.49%) | 7,517,104 |
| 26 Dec 2016 | CNY | 6.15 | 6.18 | 6.05 | 6.11 | 6.11 | -0.1 (-1.61%) | 6,810,524 |
| 23 Dec 2016 | CNY | 6.37 | 6.37 | 6.18 | 6.21 | 6.21 | -0.14 (-2.20%) | 12,415,663 |
| 22 Dec 2016 | CNY | 6.39 | 6.39 | 6.3 | 6.35 | 6.35 | -0.03 (-0.47%) | 5,560,321 |
| 21 Dec 2016 | CNY | 6.37 | 6.43 | 6.3 | 6.38 | 6.38 | +0.01 (+0.16%) | 9,983,413 |
| 20 Dec 2016 | CNY | 6.41 | 6.41 | 6.23 | 6.37 | 6.37 | -0.01 (-0.16%) | 10,043,208 |
| 19 Dec 2016 | CNY | 6.44 | 6.48 | 6.34 | 6.38 | 6.38 | -0.03 (-0.47%) | 9,427,940 |
| 16 Dec 2016 | CNY | 6.2 | 6.44 | 6.15 | 6.41 | 6.41 | +0.2 (+3.22%) | 14,297,473 |
| 15 Dec 2016 | CNY | 6.12 | 6.26 | 6.1 | 6.21 | 6.21 | +0.07 (+1.14%) | 10,511,679 |
| 14 Dec 2016 | CNY | 6.19 | 6.23 | 6.06 | 6.14 | 6.14 | -0.05 (-0.81%) | 13,468,135 |
| 13 Dec 2016 | CNY | 6.01 | 6.21 | 6.01 | 6.19 | 6.19 | +0.14 (+2.31%) | 11,823,905 |
| 12 Dec 2016 | CNY | 6.19 | 6.28 | 6.01 | 6.05 | 6.05 | -0.15 (-2.42%) | 19,892,363 |
| 9 Dec 2016 | CNY | 6.15 | 6.23 | 6.08 | 6.2 | 6.2 | +0.04 (+0.65%) | 17,340,043 |
| 8 Dec 2016 | CNY | 6.16 | 6.17 | 6.07 | 6.16 | 6.16 | 0.0 (0.0%) | 15,898,783 |
