| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 5.8524 | 5.8762 | 5.8143 | 5.8524 | 5.8524 | +0.014 (+0.24%) | 5,085,286 |
| 3 Feb 2017 | CNY | 5.8333 | 5.8619 | 5.7905 | 5.8381 | 5.8381 | +0.005 (+0.08%) | 2,493,359 |
| 26 Jan 2017 | CNY | 5.8 | 5.8762 | 5.7619 | 5.8333 | 5.8333 | +0.071 (+1.24%) | 3,741,032 |
| 25 Jan 2017 | CNY | 5.781 | 5.8 | 5.7238 | 5.7619 | 5.7619 | -0.019 (-0.33%) | 4,898,019 |
| 24 Jan 2017 | CNY | 5.8333 | 5.8333 | 5.7619 | 5.781 | 5.781 | -0.052 (-0.90%) | 3,401,000 |
| 23 Jan 2017 | CNY | 5.8191 | 5.8571 | 5.8 | 5.8333 | 5.8333 | +0.029 (+0.49%) | 4,029,849 |
| 20 Jan 2017 | CNY | 5.7857 | 5.8571 | 5.7571 | 5.8048 | 5.8048 | +0.048 (+0.83%) | 3,253,364 |
| 19 Jan 2017 | CNY | 5.8524 | 5.8571 | 5.7524 | 5.7571 | 5.7571 | -0.095 (-1.63%) | 3,873,586 |
| 18 Jan 2017 | CNY | 5.7952 | 5.9 | 5.6905 | 5.8524 | 5.8524 | +0.048 (+0.82%) | 9,825,906 |
| 17 Jan 2017 | CNY | 5.7429 | 5.8333 | 5.6571 | 5.8048 | 5.8048 | +0.029 (+0.50%) | 3,123,298 |
| 16 Jan 2017 | CNY | 6.0238 | 6.0238 | 5.5714 | 5.7762 | 5.7762 | -0.238 (-3.96%) | 6,725,229 |
| 13 Jan 2017 | CNY | 6.1 | 6.1667 | 6.0143 | 6.0143 | 6.0143 | -0.129 (-2.09%) | 5,227,525 |
| 12 Jan 2017 | CNY | 6.2524 | 6.2667 | 6.1381 | 6.1429 | 6.1429 | -0.1 (-1.60%) | 5,834,663 |
| 11 Jan 2017 | CNY | 6.3857 | 6.4048 | 6.2381 | 6.2429 | 6.2429 | -0.176 (-2.74%) | 6,797,588 |
| 10 Jan 2017 | CNY | 6.3476 | 6.4524 | 6.2952 | 6.4191 | 6.4191 | +0.081 (+1.28%) | 10,129,891 |
| 9 Jan 2017 | CNY | 6.3286 | 6.381 | 6.2714 | 6.3381 | 6.3381 | -0.048 (-0.75%) | 7,334,823 |
| 6 Jan 2017 | CNY | 6.3476 | 6.4524 | 6.3 | 6.3857 | 6.3857 | +0.038 (+0.60%) | 7,421,322 |
| 5 Jan 2017 | CNY | 6.3286 | 6.3667 | 6.2857 | 6.3476 | 6.3476 | +0.019 (+0.30%) | 7,385,259 |
| 4 Jan 2017 | CNY | 6.2571 | 6.3429 | 6.2095 | 6.3286 | 6.3286 | +0.071 (+1.14%) | 7,095,456 |
| 3 Jan 2017 | CNY | 6.2619 | 6.2714 | 6.2095 | 6.2571 | 6.2571 | +0.057 (+0.92%) | 4,211,060 |
| 30 Dec 2016 | CNY | 6.3143 | 6.3524 | 6.1762 | 6.2 | 6.2 | -0.11 (-1.74%) | 5,975,724 |
| 29 Dec 2016 | CNY | 6.2333 | 6.3762 | 6.1 | 6.3095 | 6.3095 | +0.071 (+1.14%) | 7,766,117 |
| 28 Dec 2016 | CNY | 6.2191 | 6.2619 | 6.1905 | 6.2381 | 6.2381 | +0.014 (+0.23%) | 2,338,518 |
| 27 Dec 2016 | CNY | 6.2333 | 6.2714 | 6.1667 | 6.2238 | 6.2238 | +0.019 (+0.31%) | 3,086,370 |
| 26 Dec 2016 | CNY | 6.1429 | 6.2286 | 6.0952 | 6.2048 | 6.2048 | +0.014 (+0.23%) | 4,079,907 |
| 23 Dec 2016 | CNY | 6.281 | 6.281 | 6.1857 | 6.1905 | 6.1905 | -0.1 (-1.59%) | 4,379,541 |
| 22 Dec 2016 | CNY | 6.281 | 6.3095 | 6.2286 | 6.2905 | 6.2905 | -0.009 (-0.15%) | 6,759,996 |
| 21 Dec 2016 | CNY | 6.281 | 6.3286 | 6.2571 | 6.3 | 6.3 | +0.019 (+0.30%) | 7,463,950 |
| 20 Dec 2016 | CNY | 6.2762 | 6.3476 | 6.2333 | 6.281 | 6.281 | +0.01 (+0.15%) | 3,898,311 |
| 19 Dec 2016 | CNY | 6.3571 | 6.3905 | 6.2429 | 6.2714 | 6.2714 | -0.086 (-1.35%) | 4,336,271 |
