| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 7.1539 | 7.1692 | 7.0154 | 7.0692 | 7.0692 | -0.085 (-1.18%) | 19,627,908 |
| 26 Jan 2017 | CNY | 7.0846 | 7.1923 | 7.0462 | 7.1539 | 7.1539 | +0.146 (+2.09%) | 31,555,759 |
| 25 Jan 2017 | CNY | 7.1308 | 7.2077 | 6.9769 | 7.0077 | 7.0077 | -0.262 (-3.60%) | 49,042,670 |
| 24 Jan 2017 | CNY | 7.1539 | 7.5308 | 7.0615 | 7.2692 | 7.2692 | +0.069 (+0.96%) | 93,728,586 |
| 23 Jan 2017 | CNY | 7.2385 | 7.3077 | 7.0385 | 7.2 | 7.2 | +0.061 (+0.86%) | 92,231,187 |
| 20 Jan 2017 | CNY | 6.4923 | 7.1385 | 6.4692 | 7.1385 | 7.1385 | +0.646 (+9.95%) | 44,171,845 |
| 19 Jan 2017 | CNY | 6.5 | 6.5692 | 6.4615 | 6.4923 | 6.4923 | -0.077 (-1.17%) | 9,342,508 |
| 18 Jan 2017 | CNY | 6.4846 | 6.7077 | 6.4539 | 6.5692 | 6.5692 | +0.085 (+1.30%) | 12,498,175 |
| 17 Jan 2017 | CNY | 6.3692 | 6.5077 | 6.3308 | 6.4846 | 6.4846 | +0.069 (+1.08%) | 12,558,588 |
| 16 Jan 2017 | CNY | 6.6308 | 6.7154 | 6.1692 | 6.4154 | 6.4154 | -0.215 (-3.25%) | 20,230,061 |
| 13 Jan 2017 | CNY | 6.7308 | 6.7462 | 6.5615 | 6.6308 | 6.6308 | -0.1 (-1.49%) | 14,219,532 |
| 12 Jan 2017 | CNY | 6.7692 | 6.8385 | 6.7077 | 6.7308 | 6.7308 | -0.077 (-1.13%) | 17,909,568 |
| 11 Jan 2017 | CNY | 6.9615 | 7.0077 | 6.8 | 6.8077 | 6.8077 | -0.246 (-3.49%) | 35,920,613 |
| 10 Jan 2017 | CNY | 6.8308 | 7.1 | 6.7769 | 7.0539 | 7.0539 | +0.246 (+3.62%) | 49,458,821 |
| 9 Jan 2017 | CNY | 6.7154 | 6.8077 | 6.7 | 6.8077 | 6.8077 | +0.038 (+0.57%) | 15,838,902 |
| 6 Jan 2017 | CNY | 6.6769 | 6.9846 | 6.6385 | 6.7692 | 6.7692 | +0.054 (+0.80%) | 25,121,502 |
| 5 Jan 2017 | CNY | 6.6539 | 6.7231 | 6.6231 | 6.7154 | 6.7154 | +0.085 (+1.28%) | 15,347,547 |
| 4 Jan 2017 | CNY | 6.5769 | 6.6539 | 6.5539 | 6.6308 | 6.6308 | +0.069 (+1.06%) | 12,995,413 |
| 3 Jan 2017 | CNY | 6.4846 | 6.5923 | 6.4846 | 6.5615 | 6.5615 | +0.054 (+0.83%) | 8,612,961 |
| 30 Dec 2016 | CNY | 6.5692 | 6.5769 | 6.4846 | 6.5077 | 6.5077 | -0.061 (-0.94%) | 6,828,822 |
| 29 Dec 2016 | CNY | 6.4539 | 6.5846 | 6.4539 | 6.5692 | 6.5692 | +0.131 (+2.03%) | 14,397,033 |
| 28 Dec 2016 | CNY | 6.5385 | 6.5846 | 6.4 | 6.4385 | 6.4385 | -0.092 (-1.41%) | 10,268,840 |
| 27 Dec 2016 | CNY | 6.5231 | 6.6 | 6.5077 | 6.5308 | 6.5308 | -0.008 (-0.12%) | 8,343,331 |
| 26 Dec 2016 | CNY | 6.4154 | 6.5615 | 6.3846 | 6.5385 | 6.5385 | +0.131 (+2.04%) | 11,233,072 |
| 23 Dec 2016 | CNY | 6.4923 | 6.5231 | 6.3846 | 6.4077 | 6.4077 | -0.108 (-1.65%) | 8,798,760 |
| 22 Dec 2016 | CNY | 6.5154 | 6.5308 | 6.4615 | 6.5154 | 6.5154 | -0.008 (-0.12%) | 6,904,028 |
| 21 Dec 2016 | CNY | 6.4923 | 6.5308 | 6.4615 | 6.5231 | 6.5231 | +0.046 (+0.71%) | 7,854,337 |
| 20 Dec 2016 | CNY | 6.5 | 6.5 | 6.3923 | 6.4769 | 6.4769 | -0.031 (-0.47%) | 9,282,640 |
| 19 Dec 2016 | CNY | 6.4692 | 6.5615 | 6.4615 | 6.5077 | 6.5077 | +0.023 (+0.36%) | 8,963,035 |
| 16 Dec 2016 | CNY | 6.4077 | 6.5077 | 6.3923 | 6.4846 | 6.4846 | +0.077 (+1.20%) | 10,343,936 |
