| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 7.4278 | 7.4444 | 7.3722 | 7.4111 | 7.4111 | -0.011 (-0.15%) | 8,940,148 |
| 9 Mar 2017 | CNY | 7.4389 | 7.4444 | 7.3222 | 7.4222 | 7.4222 | -0.017 (-0.22%) | 14,015,032 |
| 8 Mar 2017 | CNY | 7.4222 | 7.55 | 7.4222 | 7.4389 | 7.4389 | +0.011 (+0.15%) | 18,829,472 |
| 7 Mar 2017 | CNY | 7.4611 | 7.5444 | 7.4 | 7.4278 | 7.4278 | -0.033 (-0.45%) | 17,284,411 |
| 6 Mar 2017 | CNY | 7.3278 | 7.4944 | 7.2833 | 7.4611 | 7.4611 | +0.15 (+2.05%) | 21,877,669 |
| 3 Mar 2017 | CNY | 7.3 | 7.3222 | 7.2778 | 7.3111 | 7.3111 | +0.022 (+0.30%) | 8,789,277 |
| 2 Mar 2017 | CNY | 7.3389 | 7.3778 | 7.2778 | 7.2889 | 7.2889 | -0.05 (-0.68%) | 8,532,682 |
| 1 Mar 2017 | CNY | 7.3278 | 7.3667 | 7.3111 | 7.3389 | 7.3389 | +0.011 (+0.15%) | 12,171,382 |
| 28 Feb 2017 | CNY | 7.25 | 7.3444 | 7.25 | 7.3278 | 7.3278 | +0.044 (+0.61%) | 10,320,651 |
| 27 Feb 2017 | CNY | 7.4556 | 7.4611 | 7.25 | 7.2833 | 7.2833 | -0.183 (-2.46%) | 22,340,898 |
| 24 Feb 2017 | CNY | 7.4889 | 7.5 | 7.4167 | 7.4667 | 7.4667 | -0.033 (-0.44%) | 12,056,272 |
| 23 Feb 2017 | CNY | 7.5056 | 7.5833 | 7.4611 | 7.5 | 7.5 | 0.0 (0.0%) | 16,332,399 |
| 22 Feb 2017 | CNY | 7.4778 | 7.5278 | 7.4222 | 7.5 | 7.5 | +0.011 (+0.15%) | 18,736,056 |
| 21 Feb 2017 | CNY | 7.3778 | 7.55 | 7.3611 | 7.4889 | 7.4889 | +0.1 (+1.35%) | 27,226,236 |
| 20 Feb 2017 | CNY | 7.3 | 7.4056 | 7.2611 | 7.3889 | 7.3889 | +0.078 (+1.06%) | 17,932,203 |
| 17 Feb 2017 | CNY | 7.3167 | 7.4056 | 7.3 | 7.3111 | 7.3111 | -0.05 (-0.68%) | 13,314,429 |
| 16 Feb 2017 | CNY | 7.2778 | 7.3667 | 7.2667 | 7.3611 | 7.3611 | +0.083 (+1.14%) | 10,288,998 |
| 15 Feb 2017 | CNY | 7.3056 | 7.3889 | 7.2556 | 7.2778 | 7.2778 | -0.017 (-0.23%) | 12,319,720 |
| 14 Feb 2017 | CNY | 7.4167 | 7.4167 | 7.2722 | 7.2944 | 7.2944 | -0.095 (-1.28%) | 19,864,197 |
| 13 Feb 2017 | CNY | 7.4278 | 7.4333 | 7.3611 | 7.3889 | 7.3889 | -0.039 (-0.52%) | 18,401,646 |
| 10 Feb 2017 | CNY | 7.4444 | 7.5167 | 7.3667 | 7.4278 | 7.4278 | -0.039 (-0.52%) | 15,313,501 |
| 9 Feb 2017 | CNY | 7.4556 | 7.5833 | 7.4556 | 7.4667 | 7.4667 | +0.022 (+0.30%) | 24,876,986 |
| 8 Feb 2017 | CNY | 7.4222 | 7.4667 | 7.4111 | 7.4444 | 7.4444 | +0.017 (+0.22%) | 11,945,493 |
| 7 Feb 2017 | CNY | 7.4667 | 7.5 | 7.4 | 7.4278 | 7.4278 | -0.05 (-0.67%) | 9,343,863 |
| 6 Feb 2017 | CNY | 7.4278 | 7.4944 | 7.3278 | 7.4778 | 7.4778 | +0.017 (+0.22%) | 15,490,717 |
| 3 Feb 2017 | CNY | 7.4611 | 7.4889 | 7.3778 | 7.4611 | 7.4611 | +0.017 (+0.22%) | 9,226,803 |
| 26 Jan 2017 | CNY | 7.4056 | 7.5333 | 7.4056 | 7.4444 | 7.4444 | +0.072 (+0.98%) | 12,932,724 |
| 25 Jan 2017 | CNY | 7.3444 | 7.4167 | 7.3444 | 7.3722 | 7.3722 | +0.011 (+0.15%) | 11,539,767 |
| 24 Jan 2017 | CNY | 7.3889 | 7.5056 | 7.3278 | 7.3611 | 7.3611 | -0.017 (-0.23%) | 18,882,500 |
| 23 Jan 2017 | CNY | 7.2167 | 7.4056 | 7.2 | 7.3778 | 7.3778 | +0.161 (+2.23%) | 14,910,228 |
