| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2017 | CNY | 7 | 7.02 | 6.67 | 6.84 | 6.84 | -0.27 (-3.80%) | 42,687,946 |
| 23 Feb 2017 | CNY | 7.18 | 7.22 | 7.05 | 7.11 | 7.11 | -0.07 (-0.97%) | 34,174,803 |
| 22 Feb 2017 | CNY | 7.15 | 7.22 | 7.06 | 7.18 | 7.18 | +0.05 (+0.70%) | 30,811,185 |
| 21 Feb 2017 | CNY | 7.22 | 7.26 | 7.03 | 7.13 | 7.13 | -0.04 (-0.56%) | 33,419,617 |
| 20 Feb 2017 | CNY | 6.99 | 7.25 | 6.96 | 7.17 | 7.17 | +0.16 (+2.28%) | 47,097,459 |
| 17 Feb 2017 | CNY | 6.99 | 7.16 | 6.94 | 7.01 | 7.01 | +0.02 (+0.29%) | 45,594,689 |
| 16 Feb 2017 | CNY | 6.99 | 7.19 | 6.93 | 6.99 | 6.99 | -0.02 (-0.29%) | 48,891,333 |
| 15 Feb 2017 | CNY | 7.15 | 7.28 | 6.98 | 7.01 | 7.01 | -0.28 (-3.84%) | 59,468,249 |
| 14 Feb 2017 | CNY | 7 | 7.44 | 6.98 | 7.29 | 7.29 | +0.2 (+2.82%) | 98,954,415 |
| 13 Feb 2017 | CNY | 7.37 | 7.56 | 6.94 | 7.09 | 7.09 | +0.01 (+0.14%) | 105,135,108 |
| 10 Feb 2017 | CNY | 6.35 | 7.08 | 6.33 | 7.08 | 7.08 | +0.64 (+9.94%) | 98,237,344 |
| 9 Feb 2017 | CNY | 6.04 | 6.64 | 6 | 6.44 | 6.44 | +0.4 (+6.62%) | 57,934,215 |
| 8 Feb 2017 | CNY | 6.03 | 6.05 | 5.93 | 6.04 | 6.04 | +0.01 (+0.17%) | 19,880,872 |
| 7 Feb 2017 | CNY | 6.04 | 6.07 | 5.98 | 6.03 | 6.03 | -0.01 (-0.17%) | 14,662,701 |
| 6 Feb 2017 | CNY | 6 | 6.06 | 5.97 | 6.04 | 6.04 | +0.03 (+0.50%) | 14,986,337 |
| 3 Feb 2017 | CNY | 6.09 | 6.1 | 5.96 | 6.01 | 6.01 | -0.09 (-1.48%) | 19,482,620 |
| 26 Jan 2017 | CNY | 5.95 | 6.12 | 5.88 | 6.1 | 6.1 | +0.16 (+2.69%) | 31,691,599 |
| 25 Jan 2017 | CNY | 5.94 | 6.08 | 5.91 | 5.94 | 5.94 | -0.01 (-0.17%) | 31,798,157 |
| 24 Jan 2017 | CNY | 5.99 | 6.12 | 5.85 | 5.95 | 5.95 | -0.09 (-1.49%) | 42,396,490 |
| 23 Jan 2017 | CNY | 5.85 | 6.33 | 5.73 | 6.04 | 6.04 | -0.32 (-5.03%) | 74,698,647 |
| 20 Oct 2016 | CNY | 6.27 | 6.37 | 6.23 | 6.36 | 6.36 | +0.07 (+1.11%) | 16,141,572 |
| 19 Oct 2016 | CNY | 6.33 | 6.37 | 6.26 | 6.29 | 6.29 | -0.02 (-0.32%) | 15,667,368 |
| 18 Oct 2016 | CNY | 6.17 | 6.35 | 6.15 | 6.31 | 6.31 | +0.1 (+1.61%) | 20,957,403 |
| 17 Oct 2016 | CNY | 6.19 | 6.38 | 6.13 | 6.21 | 6.21 | +0.07 (+1.14%) | 35,902,699 |
| 14 Oct 2016 | CNY | 6.11 | 6.16 | 6.04 | 6.14 | 6.14 | -0.04 (-0.65%) | 17,088,608 |
| 13 Oct 2016 | CNY | 6.01 | 6.28 | 6.01 | 6.18 | 6.18 | +0.14 (+2.32%) | 28,244,524 |
| 12 Oct 2016 | CNY | 6.02 | 6.07 | 5.96 | 6.04 | 6.04 | -0.05 (-0.82%) | 13,296,527 |
| 11 Oct 2016 | CNY | 6.05 | 6.1 | 6.01 | 6.09 | 6.09 | +0.04 (+0.66%) | 13,806,868 |
| 10 Oct 2016 | CNY | 5.91 | 6.05 | 5.91 | 6.05 | 6.05 | +0.08 (+1.34%) | 13,973,203 |
| 30 Sep 2016 | CNY | 5.9 | 5.99 | 5.88 | 5.97 | 5.97 | +0.08 (+1.36%) | 13,706,001 |
