| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 7.1722 | 7.25 | 7.1278 | 7.2167 | 7.2167 | +0.044 (+0.62%) | 7,271,625 |
| 19 Jan 2017 | CNY | 7.2389 | 7.2389 | 7.1056 | 7.1722 | 7.1722 | -0.039 (-0.54%) | 9,124,129 |
| 18 Jan 2017 | CNY | 7.2167 | 7.2944 | 7.1778 | 7.2111 | 7.2111 | -0.011 (-0.15%) | 13,088,176 |
| 17 Jan 2017 | CNY | 7.2111 | 7.2222 | 7.1111 | 7.2222 | 7.2222 | -0.039 (-0.54%) | 11,536,707 |
| 16 Jan 2017 | CNY | 7.1333 | 7.2722 | 7.0333 | 7.2611 | 7.2611 | +0.111 (+1.55%) | 35,271,439 |
| 13 Jan 2017 | CNY | 7.5556 | 7.5889 | 7.1167 | 7.15 | 7.15 | -0.394 (-5.23%) | 47,078,470 |
| 12 Jan 2017 | CNY | 7.5389 | 7.65 | 7.4722 | 7.5444 | 7.5444 | +0.039 (+0.52%) | 18,008,155 |
| 11 Jan 2017 | CNY | 7.6667 | 7.6667 | 7.4778 | 7.5056 | 7.5056 | -0.211 (-2.74%) | 15,756,490 |
| 10 Jan 2017 | CNY | 7.6833 | 7.7278 | 7.55 | 7.7167 | 7.7167 | +0.067 (+0.87%) | 23,304,274 |
| 9 Jan 2017 | CNY | 7.7056 | 7.7778 | 7.5833 | 7.65 | 7.65 | -0.056 (-0.72%) | 21,051,941 |
| 6 Jan 2017 | CNY | 7.6944 | 7.7556 | 7.6 | 7.7056 | 7.7056 | -0.017 (-0.21%) | 26,957,102 |
| 5 Jan 2017 | CNY | 7.5833 | 7.8222 | 7.5556 | 7.7222 | 7.7222 | +0.117 (+1.53%) | 38,282,767 |
| 4 Jan 2017 | CNY | 7.2889 | 7.65 | 7.2778 | 7.6056 | 7.6056 | +0.317 (+4.34%) | 43,150,703 |
| 3 Jan 2017 | CNY | 7.1056 | 7.3222 | 7.1056 | 7.2889 | 7.2889 | +0.178 (+2.50%) | 23,038,117 |
| 30 Dec 2016 | CNY | 7.0389 | 7.1278 | 7.0389 | 7.1111 | 7.1111 | +0.072 (+1.03%) | 13,300,979 |
| 29 Dec 2016 | CNY | 7.1111 | 7.1333 | 7.0389 | 7.0389 | 7.0389 | -0.072 (-1.02%) | 17,674,124 |
| 28 Dec 2016 | CNY | 7.1333 | 7.1889 | 7.0833 | 7.1111 | 7.1111 | -0.05 (-0.70%) | 24,720,120 |
| 27 Dec 2016 | CNY | 7.0111 | 7.1722 | 6.9889 | 7.1611 | 7.1611 | +0.144 (+2.06%) | 27,153,286 |
| 26 Dec 2016 | CNY | 7.05 | 7.05 | 6.9222 | 7.0167 | 7.0167 | -0.05 (-0.71%) | 12,979,157 |
| 23 Dec 2016 | CNY | 7.0278 | 7.0833 | 7.0111 | 7.0667 | 7.0667 | +0.039 (+0.55%) | 11,175,483 |
| 22 Dec 2016 | CNY | 7.1722 | 7.1889 | 7.0222 | 7.0278 | 7.0278 | -0.172 (-2.39%) | 23,328,730 |
| 21 Dec 2016 | CNY | 7.1611 | 7.2556 | 7.1278 | 7.2 | 7.2 | +0.067 (+0.94%) | 21,662,454 |
| 20 Dec 2016 | CNY | 7.2278 | 7.2333 | 7.0556 | 7.1333 | 7.1333 | -0.061 (-0.85%) | 17,556,931 |
| 19 Dec 2016 | CNY | 7.2333 | 7.2889 | 7.1667 | 7.1944 | 7.1944 | -0.122 (-1.67%) | 16,139,136 |
| 16 Dec 2016 | CNY | 7.2389 | 7.3778 | 7.2111 | 7.3167 | 7.3167 | +0.044 (+0.61%) | 17,190,567 |
| 15 Dec 2016 | CNY | 7.4389 | 7.4611 | 7.1944 | 7.2722 | 7.2722 | -0.167 (-2.24%) | 28,719,372 |
| 14 Dec 2016 | CNY | 7.6222 | 7.7 | 7.4333 | 7.4389 | 7.4389 | -0.217 (-2.83%) | 16,574,221 |
| 13 Dec 2016 | CNY | 7.7222 | 7.7222 | 7.6 | 7.6556 | 7.6556 | -0.083 (-1.08%) | 16,256,685 |
| 12 Dec 2016 | CNY | 8 | 8 | 7.5944 | 7.7389 | 7.7389 | -0.261 (-3.26%) | 34,219,557 |
| 9 Dec 2016 | CNY | 7.7889 | 8.0111 | 7.7889 | 8 | 8 | +0.211 (+2.71%) | 27,866,658 |
