| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2017 | CNY | 7.22 | 7.35 | 7.2 | 7.23 | 7.23 | -0.02 (-0.28%) | 2,303,929 |
| 17 Jan 2017 | CNY | 7.12 | 7.39 | 7.02 | 7.25 | 7.25 | +0.01 (+0.14%) | 4,414,871 |
| 16 Jan 2017 | CNY | 7.61 | 7.61 | 6.85 | 7.24 | 7.24 | -0.37 (-4.86%) | 9,313,740 |
| 13 Jan 2017 | CNY | 7.64 | 7.73 | 7.58 | 7.61 | 7.61 | -0.05 (-0.65%) | 4,012,963 |
| 12 Jan 2017 | CNY | 7.79 | 7.83 | 7.65 | 7.66 | 7.66 | -0.14 (-1.79%) | 4,504,358 |
| 11 Jan 2017 | CNY | 7.85 | 7.89 | 7.78 | 7.8 | 7.8 | -0.04 (-0.51%) | 3,763,266 |
| 10 Jan 2017 | CNY | 7.92 | 7.93 | 7.81 | 7.84 | 7.84 | -0.1 (-1.26%) | 5,878,300 |
| 9 Jan 2017 | CNY | 7.86 | 7.95 | 7.84 | 7.94 | 7.94 | +0.09 (+1.15%) | 6,179,075 |
| 6 Jan 2017 | CNY | 8.02 | 8.04 | 7.8 | 7.85 | 7.85 | -0.16 (-2.00%) | 7,484,242 |
| 5 Jan 2017 | CNY | 8.07 | 8.1 | 7.95 | 8.01 | 8.01 | -0.12 (-1.48%) | 11,254,298 |
| 4 Jan 2017 | CNY | 8.01 | 8.14 | 7.9 | 8.13 | 8.13 | -0.03 (-0.37%) | 17,271,642 |
| 3 Jan 2017 | CNY | 7.96 | 8.3 | 7.86 | 8.16 | 8.16 | +0.49 (+6.39%) | 28,265,474 |
| 30 Dec 2016 | CNY | 7.55 | 7.69 | 7.54 | 7.67 | 7.67 | +0.12 (+1.59%) | 4,058,028 |
| 29 Dec 2016 | CNY | 7.55 | 7.62 | 7.52 | 7.55 | 7.55 | -0.01 (-0.13%) | 2,720,001 |
| 28 Dec 2016 | CNY | 7.61 | 7.65 | 7.54 | 7.56 | 7.56 | -0.05 (-0.66%) | 3,540,504 |
| 27 Dec 2016 | CNY | 7.68 | 7.71 | 7.6 | 7.61 | 7.61 | -0.07 (-0.91%) | 3,672,073 |
| 26 Dec 2016 | CNY | 7.59 | 7.69 | 7.46 | 7.68 | 7.68 | 0.0 (0.0%) | 5,707,094 |
| 23 Dec 2016 | CNY | 7.61 | 7.81 | 7.6 | 7.68 | 7.68 | +0.07 (+0.92%) | 7,595,530 |
| 22 Dec 2016 | CNY | 7.63 | 7.63 | 7.55 | 7.61 | 7.61 | -0.02 (-0.26%) | 2,323,783 |
| 21 Dec 2016 | CNY | 7.58 | 7.66 | 7.58 | 7.63 | 7.63 | +0.06 (+0.79%) | 2,754,582 |
| 20 Dec 2016 | CNY | 7.59 | 7.62 | 7.56 | 7.57 | 7.57 | -0.04 (-0.53%) | 2,954,100 |
| 19 Dec 2016 | CNY | 7.52 | 7.62 | 7.49 | 7.61 | 7.61 | +0.04 (+0.53%) | 3,343,655 |
| 16 Dec 2016 | CNY | 7.44 | 7.59 | 7.44 | 7.57 | 7.57 | +0.08 (+1.07%) | 2,833,001 |
| 15 Dec 2016 | CNY | 7.41 | 7.53 | 7.38 | 7.49 | 7.49 | +0.07 (+0.94%) | 3,273,223 |
| 14 Dec 2016 | CNY | 7.51 | 7.54 | 7.4 | 7.42 | 7.42 | -0.12 (-1.59%) | 3,693,300 |
| 13 Dec 2016 | CNY | 7.49 | 7.58 | 7.44 | 7.54 | 7.54 | +0.03 (+0.40%) | 3,067,857 |
| 12 Dec 2016 | CNY | 7.87 | 7.93 | 7.46 | 7.51 | 7.51 | -0.37 (-4.70%) | 6,523,424 |
| 9 Dec 2016 | CNY | 8.08 | 8.08 | 7.88 | 7.88 | 7.88 | -0.14 (-1.75%) | 4,145,799 |
| 8 Dec 2016 | CNY | 7.97 | 8.04 | 7.88 | 8.02 | 8.02 | +0.07 (+0.88%) | 4,314,083 |
| 7 Dec 2016 | CNY | 7.89 | 7.96 | 7.86 | 7.95 | 7.95 | +0.06 (+0.76%) | 3,204,137 |
