| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 5.32 | 5.46 | 5.25 | 5.36 | 5.36 | +0.05 (+0.94%) | 21,848,750 |
| 16 Mar 2017 | CNY | 5.34 | 5.38 | 5.26 | 5.31 | 5.31 | +0.01 (+0.19%) | 12,374,150 |
| 15 Mar 2017 | CNY | 5.18 | 5.31 | 5.15 | 5.3 | 5.3 | +0.13 (+2.51%) | 15,829,816 |
| 14 Mar 2017 | CNY | 5.12 | 5.24 | 5.1 | 5.17 | 5.17 | +0.05 (+0.98%) | 13,700,196 |
| 13 Mar 2017 | CNY | 4.99 | 5.14 | 4.96 | 5.12 | 5.12 | +0.16 (+3.23%) | 15,555,721 |
| 10 Mar 2017 | CNY | 4.92 | 5.04 | 4.92 | 4.96 | 4.96 | +0.04 (+0.81%) | 9,095,253 |
| 9 Mar 2017 | CNY | 4.92 | 4.95 | 4.83 | 4.92 | 4.92 | 0.0 (0.0%) | 13,099,809 |
| 8 Mar 2017 | CNY | 5.02 | 5.06 | 4.88 | 4.92 | 4.92 | -0.05 (-1.01%) | 17,803,201 |
| 7 Mar 2017 | CNY | 5.05 | 5.16 | 4.96 | 4.97 | 4.97 | -0.06 (-1.19%) | 20,770,377 |
| 6 Mar 2017 | CNY | 4.9 | 5.15 | 4.9 | 5.03 | 5.03 | +0.13 (+2.65%) | 31,379,791 |
| 3 Mar 2017 | CNY | 4.73 | 4.93 | 4.71 | 4.9 | 4.9 | +0.16 (+3.38%) | 21,864,050 |
| 2 Mar 2017 | CNY | 4.78 | 4.87 | 4.74 | 4.74 | 4.74 | -0.06 (-1.25%) | 16,478,287 |
| 1 Mar 2017 | CNY | 4.63 | 4.8 | 4.6 | 4.8 | 4.8 | +0.18 (+3.90%) | 19,872,689 |
| 28 Feb 2017 | CNY | 4.56 | 4.65 | 4.55 | 4.62 | 4.62 | +0.04 (+0.87%) | 7,961,552 |
| 27 Feb 2017 | CNY | 4.55 | 4.69 | 4.55 | 4.58 | 4.58 | +0.05 (+1.10%) | 10,987,300 |
| 24 Feb 2017 | CNY | 4.51 | 4.55 | 4.49 | 4.53 | 4.53 | -0.01 (-0.22%) | 7,460,100 |
| 23 Feb 2017 | CNY | 4.55 | 4.58 | 4.51 | 4.54 | 4.54 | -0.01 (-0.22%) | 8,017,902 |
| 22 Feb 2017 | CNY | 4.47 | 4.55 | 4.45 | 4.55 | 4.55 | +0.07 (+1.56%) | 9,533,703 |
| 21 Feb 2017 | CNY | 4.49 | 4.51 | 4.43 | 4.48 | 4.48 | 0.0 (0.0%) | 10,524,779 |
| 20 Feb 2017 | CNY | 4.45 | 4.5 | 4.45 | 4.48 | 4.48 | +0.01 (+0.22%) | 9,864,061 |
| 17 Feb 2017 | CNY | 4.5 | 4.58 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 9,016,152 |
| 16 Feb 2017 | CNY | 4.46 | 4.54 | 4.42 | 4.51 | 4.51 | +0.06 (+1.35%) | 10,026,712 |
| 15 Feb 2017 | CNY | 4.54 | 4.6 | 4.45 | 4.45 | 4.45 | -0.09 (-1.98%) | 12,857,449 |
| 14 Feb 2017 | CNY | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | +0.08 (+1.79%) | 9,692,582 |
| 13 Feb 2017 | CNY | 4.42 | 4.57 | 4.41 | 4.46 | 4.46 | +0.06 (+1.36%) | 17,497,034 |
| 10 Feb 2017 | CNY | 4.34 | 4.43 | 4.29 | 4.4 | 4.4 | +0.08 (+1.85%) | 17,058,576 |
| 9 Feb 2017 | CNY | 4.29 | 4.33 | 4.28 | 4.32 | 4.32 | +0.02 (+0.47%) | 5,800,465 |
| 8 Feb 2017 | CNY | 4.28 | 4.31 | 4.23 | 4.3 | 4.3 | +0.02 (+0.47%) | 5,672,083 |
| 7 Feb 2017 | CNY | 4.31 | 4.38 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 7,108,919 |
| 6 Feb 2017 | CNY | 4.32 | 4.33 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 5,300,742 |
