| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | CNY | 7.0607 | 7.1107 | 7.025 | 7.0857 | 7.0857 | +0.05 (+0.71%) | 23,580,530 |
| 28 Feb 2017 | CNY | 6.8679 | 7.0464 | 6.8536 | 7.0357 | 7.0357 | +0.164 (+2.39%) | 25,565,290 |
| 27 Feb 2017 | CNY | 6.9214 | 6.9571 | 6.8643 | 6.8714 | 6.8714 | -0.014 (-0.21%) | 18,808,045 |
| 24 Feb 2017 | CNY | 6.8857 | 6.9321 | 6.8429 | 6.8857 | 6.8857 | -0.007 (-0.10%) | 17,580,236 |
| 23 Feb 2017 | CNY | 7.0571 | 7.0571 | 6.8607 | 6.8929 | 6.8929 | -0.175 (-2.48%) | 31,850,646 |
| 22 Feb 2017 | CNY | 7.0643 | 7.0929 | 6.9929 | 7.0679 | 7.0679 | +0.039 (+0.56%) | 22,269,688 |
| 21 Feb 2017 | CNY | 6.8464 | 7.0536 | 6.7607 | 7.0286 | 7.0286 | +0.197 (+2.88%) | 25,753,425 |
| 20 Feb 2017 | CNY | 6.8214 | 6.8429 | 6.7214 | 6.8321 | 6.8321 | +0.014 (+0.21%) | 31,838,475 |
| 17 Feb 2017 | CNY | 6.8929 | 6.9214 | 6.6786 | 6.8179 | 6.8179 | -0.064 (-0.93%) | 18,739,389 |
| 16 Feb 2017 | CNY | 6.7679 | 6.9179 | 6.6071 | 6.8821 | 6.8821 | +0.143 (+2.12%) | 27,484,248 |
| 15 Feb 2017 | CNY | 6.9143 | 6.9357 | 6.7286 | 6.7393 | 6.7393 | -0.139 (-2.03%) | 18,759,683 |
| 14 Feb 2017 | CNY | 6.9536 | 6.9536 | 6.8464 | 6.8786 | 6.8786 | -0.064 (-0.93%) | 14,427,322 |
| 13 Feb 2017 | CNY | 7 | 7 | 6.8643 | 6.9429 | 6.9429 | -0.071 (-1.02%) | 29,515,211 |
| 10 Feb 2017 | CNY | 7.1 | 7.125 | 7 | 7.0143 | 7.0143 | -0.086 (-1.21%) | 21,820,414 |
| 9 Feb 2017 | CNY | 7.0357 | 7.1571 | 6.9857 | 7.1 | 7.1 | +0.075 (+1.07%) | 22,792,061 |
| 8 Feb 2017 | CNY | 7.0536 | 7.0536 | 6.9393 | 7.025 | 7.025 | -0.007 (-0.10%) | 17,149,997 |
| 7 Feb 2017 | CNY | 7.1143 | 7.1393 | 6.9964 | 7.0321 | 7.0321 | -0.082 (-1.16%) | 15,149,649 |
| 6 Feb 2017 | CNY | 7.125 | 7.175 | 7.025 | 7.1143 | 7.1143 | -0.007 (-0.10%) | 15,322,034 |
| 3 Feb 2017 | CNY | 7.0893 | 7.2071 | 7.0429 | 7.1214 | 7.1214 | +0.032 (+0.45%) | 12,258,274 |
| 26 Jan 2017 | CNY | 7.1107 | 7.2071 | 7.0536 | 7.0893 | 7.0893 | +0.004 (+0.05%) | 15,309,212 |
| 25 Jan 2017 | CNY | 6.9857 | 7.1357 | 6.8929 | 7.0857 | 7.0857 | +0.032 (+0.46%) | 21,582,425 |
| 24 Jan 2017 | CNY | 6.9357 | 7.1393 | 6.9 | 7.0536 | 7.0536 | +0.193 (+2.81%) | 32,341,106 |
| 23 Jan 2017 | CNY | 6.8393 | 6.9321 | 6.7571 | 6.8607 | 6.8607 | -0.05 (-0.72%) | 39,199,459 |
| 20 Jan 2017 | CNY | 6.4964 | 6.9571 | 6.45 | 6.9107 | 6.9107 | +0.425 (+6.55%) | 54,695,236 |
| 19 Jan 2017 | CNY | 6.6964 | 6.7643 | 6.45 | 6.4857 | 6.4857 | -0.232 (-3.46%) | 25,453,159 |
| 18 Jan 2017 | CNY | 6.8143 | 6.8321 | 6.5893 | 6.7179 | 6.7179 | -0.093 (-1.36%) | 38,126,505 |
| 17 Jan 2017 | CNY | 7.1571 | 7.1571 | 6.5107 | 6.8107 | 6.8107 | -0.382 (-5.31%) | 68,244,965 |
| 16 Jan 2017 | CNY | 7.3214 | 7.4571 | 7.0464 | 7.1929 | 7.1929 | -0.082 (-1.13%) | 37,933,610 |
| 13 Jan 2017 | CNY | 7.2357 | 7.3786 | 7.0357 | 7.275 | 7.275 | +0.007 (+0.10%) | 43,633,979 |
| 12 Jan 2017 | CNY | 7.3571 | 7.4821 | 7.2179 | 7.2679 | 7.2679 | -0.232 (-3.09%) | 57,600,250 |
