| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 9.7385 | 9.8769 | 9.6846 | 9.7539 | 9.7539 | +0.046 (+0.48%) | 8,313,890 |
| 9 Mar 2017 | CNY | 10.0308 | 10.0385 | 9.5846 | 9.7077 | 9.7077 | -0.315 (-3.15%) | 13,379,440 |
| 8 Mar 2017 | CNY | 10.0769 | 10.0846 | 10 | 10.0231 | 10.0231 | -0.031 (-0.31%) | 5,375,734 |
| 7 Mar 2017 | CNY | 10.1 | 10.1154 | 10.0231 | 10.0539 | 10.0539 | -0.023 (-0.23%) | 5,063,416 |
| 6 Mar 2017 | CNY | 10.0923 | 10.1154 | 9.9308 | 10.0769 | 10.0769 | -0.015 (-0.15%) | 9,188,400 |
| 3 Mar 2017 | CNY | 10.0769 | 10.2 | 10.0615 | 10.0923 | 10.0923 | +0.046 (+0.46%) | 11,545,981 |
| 2 Mar 2017 | CNY | 10.2154 | 10.2154 | 10.0231 | 10.0462 | 10.0462 | -0.131 (-1.28%) | 10,003,162 |
| 1 Mar 2017 | CNY | 10.2077 | 10.2385 | 10.1231 | 10.1769 | 10.1769 | -0.031 (-0.30%) | 8,387,359 |
| 28 Feb 2017 | CNY | 10.1692 | 10.2231 | 10.1077 | 10.2077 | 10.2077 | +0.061 (+0.61%) | 7,679,675 |
| 27 Feb 2017 | CNY | 10.4308 | 10.5231 | 10.1231 | 10.1462 | 10.1462 | -0.192 (-1.86%) | 12,487,625 |
| 24 Feb 2017 | CNY | 10.2692 | 10.3692 | 10.2385 | 10.3385 | 10.3385 | 0.0 (0.0%) | 8,317,414 |
| 23 Feb 2017 | CNY | 10.3692 | 10.4462 | 10.2615 | 10.3385 | 10.3385 | -0.031 (-0.30%) | 14,926,434 |
| 22 Feb 2017 | CNY | 10.1769 | 10.4923 | 10.1154 | 10.3692 | 10.3692 | +0.154 (+1.51%) | 22,877,320 |
| 21 Feb 2017 | CNY | 10.0077 | 10.2692 | 10 | 10.2154 | 10.2154 | +0.246 (+2.47%) | 17,993,116 |
| 20 Feb 2017 | CNY | 9.9231 | 10.0846 | 9.8385 | 9.9692 | 9.9692 | +0.115 (+1.17%) | 8,890,984 |
| 17 Feb 2017 | CNY | 10.1539 | 10.1846 | 9.7923 | 9.8539 | 9.8539 | -0.285 (-2.81%) | 21,351,301 |
| 16 Feb 2017 | CNY | 10.0923 | 10.1923 | 10.0385 | 10.1385 | 10.1385 | +0.077 (+0.77%) | 10,925,021 |
| 15 Feb 2017 | CNY | 10.2154 | 10.3308 | 10 | 10.0615 | 10.0615 | -0.085 (-0.83%) | 24,910,743 |
| 14 Feb 2017 | CNY | 10.1308 | 10.2 | 10.0462 | 10.1462 | 10.1462 | -0.023 (-0.23%) | 8,196,566 |
| 13 Feb 2017 | CNY | 9.9231 | 10.2539 | 9.9077 | 10.1692 | 10.1692 | +0.369 (+3.77%) | 22,904,428 |
| 10 Feb 2017 | CNY | 9.7539 | 9.8692 | 9.6923 | 9.8 | 9.8 | +0.023 (+0.24%) | 13,191,353 |
| 9 Feb 2017 | CNY | 9.6846 | 10.0539 | 9.6769 | 9.7769 | 9.7769 | +0.092 (+0.95%) | 15,276,799 |
| 8 Feb 2017 | CNY | 9.7692 | 9.7692 | 9.5769 | 9.6846 | 9.6846 | -0.085 (-0.87%) | 12,069,123 |
| 7 Feb 2017 | CNY | 9.8154 | 9.9308 | 9.7077 | 9.7692 | 9.7692 | -0.038 (-0.39%) | 8,091,950 |
| 6 Feb 2017 | CNY | 9.5231 | 9.8385 | 9.5 | 9.8077 | 9.8077 | +0.277 (+2.91%) | 8,005,289 |
| 3 Feb 2017 | CNY | 9.7462 | 9.7539 | 9.5 | 9.5308 | 9.5308 | -0.208 (-2.13%) | 5,595,590 |
| 26 Jan 2017 | CNY | 9.6308 | 9.7615 | 9.5539 | 9.7385 | 9.7385 | +0.146 (+1.52%) | 7,129,171 |
| 25 Jan 2017 | CNY | 9.4769 | 9.6154 | 9.4154 | 9.5923 | 9.5923 | +0.108 (+1.14%) | 5,191,539 |
| 24 Jan 2017 | CNY | 9.5385 | 9.5692 | 9.4 | 9.4846 | 9.4846 | -0.046 (-0.48%) | 3,539,088 |
| 23 Jan 2017 | CNY | 9.3692 | 9.6154 | 9.3462 | 9.5308 | 9.5308 | +0.169 (+1.81%) | 6,548,746 |
