| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 6.0571 | 6.0952 | 5.9905 | 6.0667 | 6.0667 | +0.014 (+0.24%) | 4,851,495 |
| 17 Mar 2017 | CNY | 6.0571 | 6.1191 | 6.0191 | 6.0524 | 6.0524 | +0.005 (+0.08%) | 5,699,376 |
| 16 Mar 2017 | CNY | 5.981 | 6.0667 | 5.9762 | 6.0476 | 6.0476 | +0.067 (+1.11%) | 4,539,885 |
| 15 Mar 2017 | CNY | 5.9667 | 5.9905 | 5.9048 | 5.981 | 5.981 | +0.014 (+0.24%) | 3,306,880 |
| 14 Mar 2017 | CNY | 5.9476 | 5.9952 | 5.9286 | 5.9667 | 5.9667 | +0.029 (+0.48%) | 3,429,402 |
| 13 Mar 2017 | CNY | 5.9619 | 5.981 | 5.9048 | 5.9381 | 5.9381 | -0.024 (-0.40%) | 3,518,531 |
| 10 Mar 2017 | CNY | 5.9619 | 5.9905 | 5.9238 | 5.9619 | 5.9619 | +0.005 (+0.08%) | 3,331,162 |
| 9 Mar 2017 | CNY | 6.0667 | 6.1 | 5.9524 | 5.9571 | 5.9571 | -0.133 (-2.19%) | 5,089,156 |
| 8 Mar 2017 | CNY | 6.1095 | 6.1286 | 6.0714 | 6.0905 | 6.0905 | -0.019 (-0.31%) | 3,451,562 |
| 7 Mar 2017 | CNY | 6.1048 | 6.1286 | 6.0667 | 6.1095 | 6.1095 | 0.0 (0.0%) | 3,851,603 |
| 6 Mar 2017 | CNY | 6.0571 | 6.1143 | 6.0095 | 6.1095 | 6.1095 | +0.052 (+0.87%) | 4,874,454 |
| 3 Mar 2017 | CNY | 6.0429 | 6.081 | 6.0191 | 6.0571 | 6.0571 | +0.019 (+0.31%) | 3,651,904 |
| 2 Mar 2017 | CNY | 6.0905 | 6.1095 | 6.0333 | 6.0381 | 6.0381 | -0.052 (-0.86%) | 6,312,180 |
| 1 Mar 2017 | CNY | 6.1143 | 6.1238 | 6.0667 | 6.0905 | 6.0905 | -0.005 (-0.08%) | 5,129,640 |
| 28 Feb 2017 | CNY | 6.0619 | 6.1143 | 6.0381 | 6.0952 | 6.0952 | +0.033 (+0.55%) | 5,455,222 |
| 27 Feb 2017 | CNY | 6.081 | 6.1238 | 6.0238 | 6.0619 | 6.0619 | -0.038 (-0.62%) | 5,743,710 |
| 24 Feb 2017 | CNY | 6.0952 | 6.1143 | 6.0238 | 6.1 | 6.1 | +0.057 (+0.94%) | 6,079,220 |
| 23 Feb 2017 | CNY | 6.0857 | 6.0857 | 5.9905 | 6.0429 | 6.0429 | -0.038 (-0.63%) | 5,368,605 |
| 22 Feb 2017 | CNY | 6.0952 | 6.1667 | 6.0333 | 6.081 | 6.081 | -0.019 (-0.31%) | 7,766,856 |
| 21 Feb 2017 | CNY | 6.0857 | 6.1238 | 6.0333 | 6.1 | 6.1 | -0.029 (-0.47%) | 6,263,409 |
| 20 Feb 2017 | CNY | 5.9857 | 6.1429 | 5.9571 | 6.1286 | 6.1286 | +0.129 (+2.14%) | 10,155,009 |
| 17 Feb 2017 | CNY | 5.9762 | 6.0381 | 5.9429 | 6 | 6 | +0.005 (+0.08%) | 7,834,497 |
| 16 Feb 2017 | CNY | 5.9333 | 6.0095 | 5.9 | 5.9952 | 5.9952 | +0.062 (+1.04%) | 6,126,978 |
| 15 Feb 2017 | CNY | 5.9191 | 5.9714 | 5.9048 | 5.9333 | 5.9333 | 0.0 (0.0%) | 9,301,135 |
| 14 Feb 2017 | CNY | 5.9571 | 6.0381 | 5.9 | 5.9333 | 5.9333 | -0.043 (-0.72%) | 6,955,798 |
| 13 Feb 2017 | CNY | 5.9524 | 6 | 5.9286 | 5.9762 | 5.9762 | -0.009 (-0.16%) | 8,267,813 |
| 10 Feb 2017 | CNY | 5.8905 | 6.0238 | 5.8762 | 5.9857 | 5.9857 | +0.086 (+1.45%) | 16,937,054 |
| 9 Feb 2017 | CNY | 5.8524 | 5.9 | 5.8238 | 5.9 | 5.9 | +0.048 (+0.81%) | 8,171,433 |
| 8 Feb 2017 | CNY | 5.8667 | 5.8714 | 5.7619 | 5.8524 | 5.8524 | -0.033 (-0.57%) | 7,995,054 |
| 7 Feb 2017 | CNY | 5.8571 | 5.8952 | 5.8333 | 5.8857 | 5.8857 | +0.033 (+0.57%) | 4,301,677 |
