| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 8.0769 | 8.4615 | 8.0077 | 8.2154 | 8.2154 | +0.162 (+2.01%) | 75,485,046 |
| 16 Mar 2017 | CNY | 7.9923 | 8.1154 | 7.9462 | 8.0539 | 8.0539 | +0.139 (+1.75%) | 32,491,100 |
| 15 Mar 2017 | CNY | 7.8462 | 8.0308 | 7.7846 | 7.9154 | 7.9154 | +0.023 (+0.29%) | 28,874,956 |
| 14 Mar 2017 | CNY | 7.8462 | 7.9615 | 7.8308 | 7.8923 | 7.8923 | +0.038 (+0.49%) | 23,383,076 |
| 13 Mar 2017 | CNY | 7.7769 | 7.8846 | 7.6923 | 7.8539 | 7.8539 | +0.031 (+0.39%) | 18,635,578 |
| 10 Mar 2017 | CNY | 7.7692 | 7.9077 | 7.7692 | 7.8231 | 7.8231 | +0.015 (+0.20%) | 19,354,192 |
| 9 Mar 2017 | CNY | 8 | 8.0154 | 7.7769 | 7.8077 | 7.8077 | -0.231 (-2.87%) | 27,939,761 |
| 8 Mar 2017 | CNY | 8.0154 | 8.1231 | 7.9846 | 8.0385 | 8.0385 | -0.008 (-0.10%) | 22,072,785 |
| 7 Mar 2017 | CNY | 7.9923 | 8.0539 | 7.8615 | 8.0462 | 8.0462 | +0.054 (+0.67%) | 30,387,360 |
| 6 Mar 2017 | CNY | 8.0231 | 8.0462 | 7.9154 | 7.9923 | 7.9923 | -0.023 (-0.29%) | 25,751,464 |
| 3 Mar 2017 | CNY | 7.9846 | 8.0692 | 7.8846 | 8.0154 | 8.0154 | +0.046 (+0.58%) | 24,471,656 |
| 2 Mar 2017 | CNY | 8.3077 | 8.3615 | 7.9462 | 7.9692 | 7.9692 | -0.346 (-4.16%) | 55,130,871 |
| 1 Mar 2017 | CNY | 8.1692 | 8.4769 | 8.1308 | 8.3154 | 8.3154 | +0.108 (+1.31%) | 53,981,362 |
| 28 Feb 2017 | CNY | 8.1154 | 8.2692 | 8.0462 | 8.2077 | 8.2077 | +0.131 (+1.62%) | 34,325,275 |
| 27 Feb 2017 | CNY | 8.2 | 8.2231 | 8.0231 | 8.0769 | 8.0769 | -0.162 (-1.96%) | 32,354,011 |
| 24 Feb 2017 | CNY | 8.1308 | 8.3077 | 8.0923 | 8.2385 | 8.2385 | +0.031 (+0.38%) | 36,649,733 |
| 23 Feb 2017 | CNY | 8.5769 | 8.6 | 8.0692 | 8.2077 | 8.2077 | -0.408 (-4.73%) | 87,359,988 |
| 22 Feb 2017 | CNY | 8.5308 | 8.8077 | 8.4385 | 8.6154 | 8.6154 | +0.054 (+0.63%) | 91,505,901 |
| 21 Feb 2017 | CNY | 8.5769 | 8.6692 | 8.4539 | 8.5615 | 8.5615 | -0.177 (-2.03%) | 65,271,425 |
| 20 Feb 2017 | CNY | 8.4615 | 8.8308 | 8.3077 | 8.7385 | 8.7385 | +0.085 (+0.98%) | 93,506,398 |
| 17 Feb 2017 | CNY | 8.1 | 8.9692 | 8.0539 | 8.6539 | 8.6539 | +0.5 (+6.13%) | 157,359,220 |
| 16 Feb 2017 | CNY | 8.0385 | 8.3308 | 7.9615 | 8.1539 | 8.1539 | +0.054 (+0.67%) | 57,780,782 |
| 15 Feb 2017 | CNY | 8.4308 | 8.4308 | 8.0846 | 8.1 | 8.1 | -0.454 (-5.31%) | 90,355,586 |
| 14 Feb 2017 | CNY | 8.3769 | 8.7308 | 8.3769 | 8.5539 | 8.5539 | +0.139 (+1.65%) | 117,268,362 |
| 13 Feb 2017 | CNY | 8.4231 | 8.8077 | 8.2692 | 8.4154 | 8.4154 | -0.115 (-1.35%) | 116,379,256 |
| 10 Feb 2017 | CNY | 8.7 | 8.9539 | 8.4539 | 8.5308 | 8.5308 | +0.392 (+4.82%) | 218,981,428 |
| 9 Feb 2017 | CNY | 7.5692 | 8.1385 | 7.5692 | 8.1385 | 8.1385 | +0.739 (+9.98%) | 53,512,906 |
| 8 Feb 2017 | CNY | 7.2539 | 7.4385 | 7.1462 | 7.4 | 7.4 | +0.115 (+1.58%) | 42,296,417 |
| 7 Feb 2017 | CNY | 7.1923 | 7.4692 | 7.1615 | 7.2846 | 7.2846 | +0.038 (+0.53%) | 55,114,394 |
| 6 Feb 2017 | CNY | 7.0923 | 7.2615 | 7.0077 | 7.2462 | 7.2462 | +0.177 (+2.50%) | 35,134,487 |
