| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 4.39 | 4.43 | 4.28 | 4.32 | 4.32 | -0.07 (-1.59%) | 7,869,404 |
| 26 Jan 2017 | CNY | 4.41 | 4.45 | 4.33 | 4.39 | 4.39 | 0.0 (0.0%) | 9,553,677 |
| 25 Jan 2017 | CNY | 4.36 | 4.41 | 4.34 | 4.39 | 4.39 | +0.02 (+0.46%) | 5,432,041 |
| 24 Jan 2017 | CNY | 4.35 | 4.39 | 4.32 | 4.37 | 4.37 | +0.01 (+0.23%) | 5,532,115 |
| 23 Jan 2017 | CNY | 4.3 | 4.38 | 4.3 | 4.36 | 4.36 | +0.04 (+0.93%) | 5,280,532 |
| 20 Jan 2017 | CNY | 4.22 | 4.34 | 4.22 | 4.32 | 4.32 | +0.1 (+2.37%) | 7,254,222 |
| 19 Jan 2017 | CNY | 4.18 | 4.22 | 4.13 | 4.22 | 4.22 | +0.04 (+0.96%) | 5,667,601 |
| 18 Jan 2017 | CNY | 4.19 | 4.21 | 4.14 | 4.18 | 4.18 | -0.02 (-0.48%) | 5,612,758 |
| 17 Jan 2017 | CNY | 4.13 | 4.2 | 4.07 | 4.2 | 4.2 | +0.07 (+1.69%) | 7,545,898 |
| 16 Jan 2017 | CNY | 4.21 | 4.25 | 4.01 | 4.13 | 4.13 | -0.08 (-1.90%) | 14,989,204 |
| 13 Jan 2017 | CNY | 4.23 | 4.29 | 4.11 | 4.21 | 4.21 | -0.04 (-0.94%) | 13,178,728 |
| 12 Jan 2017 | CNY | 4.37 | 4.4 | 4.22 | 4.25 | 4.25 | -0.11 (-2.52%) | 12,803,710 |
| 11 Jan 2017 | CNY | 4.31 | 4.41 | 4.31 | 4.36 | 4.36 | +0.05 (+1.16%) | 10,039,512 |
| 10 Jan 2017 | CNY | 4.28 | 4.38 | 4.26 | 4.31 | 4.31 | +0.03 (+0.70%) | 14,247,989 |
| 9 Jan 2017 | CNY | 4.26 | 4.3 | 4.22 | 4.28 | 4.28 | +0.01 (+0.23%) | 9,672,679 |
| 6 Jan 2017 | CNY | 4.27 | 4.28 | 4.2 | 4.27 | 4.27 | +0.01 (+0.23%) | 8,841,656 |
| 5 Jan 2017 | CNY | 4.18 | 4.29 | 4.18 | 4.26 | 4.26 | +0.09 (+2.16%) | 11,478,305 |
| 4 Jan 2017 | CNY | 4.11 | 4.18 | 4.1 | 4.17 | 4.17 | +0.04 (+0.97%) | 7,631,577 |
| 3 Jan 2017 | CNY | 4.07 | 4.15 | 4.06 | 4.13 | 4.13 | +0.06 (+1.47%) | 7,832,800 |
| 30 Dec 2016 | CNY | 4.06 | 4.09 | 4.02 | 4.07 | 4.07 | +0.04 (+0.99%) | 6,492,286 |
| 29 Dec 2016 | CNY | 4.01 | 4.08 | 4.01 | 4.03 | 4.03 | +0.02 (+0.50%) | 7,373,720 |
| 28 Dec 2016 | CNY | 4.08 | 4.11 | 3.98 | 4.01 | 4.01 | -0.06 (-1.47%) | 15,908,453 |
| 27 Dec 2016 | CNY | 4.09 | 4.16 | 4.07 | 4.07 | 4.07 | -0.02 (-0.49%) | 8,004,264 |
| 26 Dec 2016 | CNY | 4.21 | 4.21 | 4.01 | 4.09 | 4.09 | -0.13 (-3.08%) | 22,070,806 |
| 23 Dec 2016 | CNY | 4.17 | 4.25 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 10,020,976 |
| 22 Dec 2016 | CNY | 4.37 | 4.38 | 4.15 | 4.18 | 4.18 | -0.19 (-4.35%) | 23,766,087 |
| 21 Dec 2016 | CNY | 4.5 | 4.5 | 4.33 | 4.37 | 4.37 | -0.11 (-2.46%) | 18,507,626 |
| 20 Dec 2016 | CNY | 4.5 | 4.51 | 4.38 | 4.48 | 4.48 | -0.02 (-0.44%) | 10,608,501 |
| 19 Dec 2016 | CNY | 4.62 | 4.66 | 4.47 | 4.5 | 4.5 | -0.05 (-1.10%) | 11,857,407 |
| 16 Dec 2016 | CNY | 4.51 | 4.6 | 4.45 | 4.55 | 4.55 | +0.05 (+1.11%) | 7,780,439 |
