| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 9.3 | 9.4077 | 9.2385 | 9.3615 | 9.3615 | +0.069 (+0.74%) | 4,465,220 |
| 19 Jan 2017 | CNY | 9.3615 | 9.4154 | 9.2385 | 9.2923 | 9.2923 | -0.031 (-0.33%) | 5,408,715 |
| 18 Jan 2017 | CNY | 9.2308 | 9.4462 | 9.1692 | 9.3231 | 9.3231 | +0.031 (+0.33%) | 5,202,497 |
| 17 Jan 2017 | CNY | 9.0692 | 9.3077 | 9.0154 | 9.2923 | 9.2923 | +0.208 (+2.29%) | 9,016,660 |
| 16 Jan 2017 | CNY | 9.4539 | 9.5615 | 8.5615 | 9.0846 | 9.0846 | -0.346 (-3.67%) | 11,554,780 |
| 13 Jan 2017 | CNY | 9.8077 | 9.8462 | 9.3923 | 9.4308 | 9.4308 | -0.369 (-3.77%) | 11,879,713 |
| 12 Jan 2017 | CNY | 9.7385 | 9.9539 | 9.6539 | 9.8 | 9.8 | +0.085 (+0.87%) | 11,308,493 |
| 11 Jan 2017 | CNY | 10.0539 | 10.0769 | 9.6846 | 9.7154 | 9.7154 | -0.339 (-3.37%) | 13,968,143 |
| 10 Jan 2017 | CNY | 10.2231 | 10.3308 | 10.0308 | 10.0539 | 10.0539 | -0.2 (-1.95%) | 9,090,906 |
| 9 Jan 2017 | CNY | 10.1231 | 10.2846 | 10.0308 | 10.2539 | 10.2539 | +0.139 (+1.37%) | 15,758,819 |
| 6 Jan 2017 | CNY | 9.9231 | 10.4615 | 9.9231 | 10.1154 | 10.1154 | +0.131 (+1.31%) | 29,611,351 |
| 5 Jan 2017 | CNY | 9.9846 | 10.0231 | 9.8462 | 9.9846 | 9.9846 | +0.015 (+0.15%) | 10,983,187 |
| 4 Jan 2017 | CNY | 9.9615 | 10.0615 | 9.8385 | 9.9692 | 9.9692 | +0.023 (+0.23%) | 14,808,719 |
| 3 Jan 2017 | CNY | 9.5308 | 10.1462 | 9.4615 | 9.9462 | 9.9462 | +0.485 (+5.12%) | 27,585,691 |
| 30 Dec 2016 | CNY | 9.5 | 9.6 | 9.3846 | 9.4615 | 9.4615 | +0.015 (+0.16%) | 7,828,401 |
| 29 Dec 2016 | CNY | 9.4231 | 9.5539 | 9.3077 | 9.4462 | 9.4462 | +0.023 (+0.25%) | 12,217,023 |
| 28 Dec 2016 | CNY | 9.6231 | 9.6615 | 9.3692 | 9.4231 | 9.4231 | -0.192 (-2.00%) | 11,548,343 |
| 27 Dec 2016 | CNY | 9.6154 | 9.7 | 9.5231 | 9.6154 | 9.6154 | 0.0 (0.0%) | 13,361,916 |
| 26 Dec 2016 | CNY | 9.4231 | 9.6769 | 9.3769 | 9.6154 | 9.6154 | +0.254 (+2.71%) | 17,768,488 |
| 23 Dec 2016 | CNY | 9.4385 | 9.4769 | 9.3308 | 9.3615 | 9.3615 | -0.077 (-0.82%) | 10,200,379 |
| 22 Dec 2016 | CNY | 9.4077 | 9.6539 | 9.2846 | 9.4385 | 9.4385 | -0.015 (-0.16%) | 19,351,779 |
| 21 Dec 2016 | CNY | 9.3 | 9.4846 | 9.2308 | 9.4539 | 9.4539 | +0.238 (+2.59%) | 14,981,504 |
| 20 Dec 2016 | CNY | 9.3769 | 9.4077 | 9.1615 | 9.2154 | 9.2154 | -0.238 (-2.52%) | 13,010,454 |
| 19 Dec 2016 | CNY | 9.4077 | 9.6385 | 9.3385 | 9.4539 | 9.4539 | +0.108 (+1.15%) | 19,134,625 |
| 16 Dec 2016 | CNY | 9.3231 | 9.7308 | 9.2308 | 9.3462 | 9.3462 | +0.023 (+0.25%) | 29,926,964 |
| 15 Dec 2016 | CNY | 9.1154 | 9.3462 | 9.1154 | 9.3231 | 9.3231 | +0.246 (+2.71%) | 32,077,887 |
| 14 Dec 2016 | CNY | 8.8769 | 9.4462 | 8.8769 | 9.0769 | 9.0769 | +0.192 (+2.16%) | 39,530,819 |
| 13 Dec 2016 | CNY | 8.3539 | 8.9769 | 8.3539 | 8.8846 | 8.8846 | +0.5 (+5.96%) | 20,090,370 |
| 12 Dec 2016 | CNY | 8.9154 | 8.9231 | 8.3462 | 8.3846 | 8.3846 | -0.5 (-5.63%) | 18,486,486 |
| 9 Dec 2016 | CNY | 8.7 | 9.0231 | 8.7 | 8.8846 | 8.8846 | +0.154 (+1.76%) | 19,039,352 |
