| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 5.35 | 5.41 | 5.32 | 5.37 | 5.37 | 0.0 (0.0%) | 1,750,740 |
| 23 Jan 2017 | CNY | 5.34 | 5.4 | 5.31 | 5.37 | 5.37 | +0.05 (+0.94%) | 2,062,486 |
| 20 Jan 2017 | CNY | 5.28 | 5.35 | 5.25 | 5.32 | 5.32 | +0.06 (+1.14%) | 2,314,584 |
| 19 Jan 2017 | CNY | 5.3 | 5.32 | 5.21 | 5.26 | 5.26 | -0.04 (-0.75%) | 2,731,888 |
| 18 Jan 2017 | CNY | 5.29 | 5.32 | 5.26 | 5.3 | 5.3 | +0.01 (+0.19%) | 2,181,100 |
| 17 Jan 2017 | CNY | 5.32 | 5.36 | 5.19 | 5.29 | 5.29 | -0.08 (-1.49%) | 4,578,691 |
| 16 Jan 2017 | CNY | 5.52 | 5.58 | 5.21 | 5.37 | 5.37 | -0.19 (-3.42%) | 6,260,783 |
| 13 Jan 2017 | CNY | 5.61 | 5.65 | 5.55 | 5.56 | 5.56 | -0.05 (-0.89%) | 3,261,640 |
| 12 Jan 2017 | CNY | 5.68 | 5.71 | 5.58 | 5.61 | 5.61 | -0.12 (-2.09%) | 6,047,532 |
| 11 Jan 2017 | CNY | 5.84 | 5.97 | 5.72 | 5.73 | 5.73 | -0.03 (-0.52%) | 9,353,700 |
| 10 Jan 2017 | CNY | 5.73 | 5.79 | 5.71 | 5.76 | 5.76 | +0.03 (+0.52%) | 4,570,812 |
| 9 Jan 2017 | CNY | 5.7 | 5.75 | 5.69 | 5.73 | 5.73 | +0.01 (+0.17%) | 3,427,752 |
| 6 Jan 2017 | CNY | 5.72 | 5.77 | 5.7 | 5.72 | 5.72 | -0.05 (-0.87%) | 3,541,192 |
| 5 Jan 2017 | CNY | 5.74 | 5.82 | 5.69 | 5.77 | 5.77 | +0.03 (+0.52%) | 5,046,143 |
| 4 Jan 2017 | CNY | 5.69 | 5.81 | 5.67 | 5.74 | 5.74 | +0.03 (+0.53%) | 4,843,438 |
| 3 Jan 2017 | CNY | 5.67 | 5.73 | 5.65 | 5.71 | 5.71 | +0.01 (+0.18%) | 4,069,835 |
| 30 Dec 2016 | CNY | 5.68 | 5.78 | 5.66 | 5.7 | 5.7 | -0.04 (-0.70%) | 6,906,703 |
| 29 Dec 2016 | CNY | 5.57 | 6.13 | 5.55 | 5.74 | 5.74 | +0.17 (+3.05%) | 15,687,979 |
| 28 Dec 2016 | CNY | 5.62 | 5.62 | 5.55 | 5.57 | 5.57 | -0.05 (-0.89%) | 3,202,879 |
| 27 Dec 2016 | CNY | 5.61 | 5.63 | 5.59 | 5.62 | 5.62 | -0.02 (-0.35%) | 2,796,833 |
| 26 Dec 2016 | CNY | 5.61 | 5.66 | 5.54 | 5.64 | 5.64 | +0.05 (+0.89%) | 5,072,131 |
| 23 Dec 2016 | CNY | 5.62 | 5.63 | 5.55 | 5.59 | 5.59 | -0.05 (-0.89%) | 2,733,847 |
| 22 Dec 2016 | CNY | 5.63 | 5.65 | 5.59 | 5.64 | 5.64 | -0.01 (-0.18%) | 2,855,589 |
| 21 Dec 2016 | CNY | 5.63 | 5.65 | 5.59 | 5.65 | 5.65 | +0.02 (+0.36%) | 3,699,490 |
| 20 Dec 2016 | CNY | 5.63 | 5.66 | 5.5 | 5.63 | 5.63 | +0.03 (+0.54%) | 3,672,338 |
| 19 Dec 2016 | CNY | 5.65 | 5.67 | 5.58 | 5.6 | 5.6 | -0.04 (-0.71%) | 2,283,127 |
| 16 Dec 2016 | CNY | 5.58 | 5.65 | 5.56 | 5.64 | 5.64 | +0.03 (+0.53%) | 2,917,062 |
| 15 Dec 2016 | CNY | 5.53 | 5.62 | 5.53 | 5.61 | 5.61 | +0.08 (+1.45%) | 2,718,509 |
| 14 Dec 2016 | CNY | 5.57 | 5.6 | 5.5 | 5.53 | 5.53 | -0.04 (-0.72%) | 2,937,024 |
| 13 Dec 2016 | CNY | 5.57 | 5.61 | 5.5 | 5.57 | 5.57 | -0.02 (-0.36%) | 3,559,192 |
