| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2017 | CNY | 5.86 | 5.91 | 5.8 | 5.85 | 5.85 | -0.03 (-0.51%) | 4,848,002 |
| 22 Mar 2017 | CNY | 5.91 | 5.94 | 5.85 | 5.88 | 5.88 | -0.07 (-1.18%) | 5,656,308 |
| 21 Mar 2017 | CNY | 5.97 | 6 | 5.93 | 5.95 | 5.95 | -0.01 (-0.17%) | 5,222,303 |
| 20 Mar 2017 | CNY | 5.95 | 6 | 5.92 | 5.96 | 5.96 | -0.01 (-0.17%) | 4,443,127 |
| 17 Mar 2017 | CNY | 6.03 | 6.06 | 5.94 | 5.97 | 5.97 | -0.07 (-1.16%) | 6,543,919 |
| 16 Mar 2017 | CNY | 6 | 6.05 | 5.97 | 6.04 | 6.04 | +0.07 (+1.17%) | 6,251,812 |
| 15 Mar 2017 | CNY | 5.96 | 6.02 | 5.95 | 5.97 | 5.97 | -0.04 (-0.67%) | 4,405,819 |
| 14 Mar 2017 | CNY | 5.99 | 6.06 | 5.94 | 6.01 | 6.01 | +0.03 (+0.50%) | 6,641,042 |
| 13 Mar 2017 | CNY | 5.93 | 5.98 | 5.84 | 5.98 | 5.98 | +0.09 (+1.53%) | 5,914,198 |
| 10 Mar 2017 | CNY | 5.89 | 5.96 | 5.88 | 5.89 | 5.89 | -0.02 (-0.34%) | 4,622,835 |
| 9 Mar 2017 | CNY | 5.93 | 5.98 | 5.9 | 5.91 | 5.91 | -0.04 (-0.67%) | 5,735,972 |
| 8 Mar 2017 | CNY | 6.12 | 6.13 | 5.94 | 5.95 | 5.95 | -0.16 (-2.62%) | 12,878,753 |
| 7 Mar 2017 | CNY | 6.1 | 6.14 | 6.08 | 6.11 | 6.11 | -0.01 (-0.16%) | 4,416,332 |
| 6 Mar 2017 | CNY | 6.06 | 6.13 | 6.02 | 6.12 | 6.12 | +0.05 (+0.82%) | 6,957,619 |
| 3 Mar 2017 | CNY | 6.07 | 6.13 | 6.04 | 6.07 | 6.07 | -0.01 (-0.16%) | 5,449,001 |
| 2 Mar 2017 | CNY | 6.14 | 6.17 | 6.03 | 6.08 | 6.08 | -0.06 (-0.98%) | 7,209,011 |
| 1 Mar 2017 | CNY | 6.12 | 6.16 | 6.08 | 6.14 | 6.14 | -0.01 (-0.16%) | 7,112,331 |
| 28 Feb 2017 | CNY | 6.16 | 6.19 | 6.07 | 6.15 | 6.15 | -0.03 (-0.49%) | 7,934,108 |
| 27 Feb 2017 | CNY | 6.17 | 6.24 | 6.11 | 6.18 | 6.18 | 0.0 (0.0%) | 7,066,591 |
| 24 Feb 2017 | CNY | 6.13 | 6.21 | 6.1 | 6.18 | 6.18 | -0.01 (-0.16%) | 7,221,585 |
| 23 Feb 2017 | CNY | 6.35 | 6.43 | 6.08 | 6.19 | 6.19 | -0.17 (-2.67%) | 18,735,837 |
| 22 Feb 2017 | CNY | 6.27 | 6.45 | 6.22 | 6.36 | 6.36 | +0.09 (+1.44%) | 22,332,755 |
| 21 Feb 2017 | CNY | 6.14 | 6.35 | 6.07 | 6.27 | 6.27 | +0.15 (+2.45%) | 16,230,003 |
| 20 Feb 2017 | CNY | 6.03 | 6.14 | 5.98 | 6.12 | 6.12 | +0.05 (+0.82%) | 8,463,561 |
| 17 Feb 2017 | CNY | 6.13 | 6.35 | 6.05 | 6.07 | 6.07 | -0.03 (-0.49%) | 15,886,736 |
| 16 Feb 2017 | CNY | 5.97 | 6.16 | 5.94 | 6.1 | 6.1 | +0.15 (+2.52%) | 13,573,785 |
| 15 Feb 2017 | CNY | 5.98 | 6.04 | 5.94 | 5.95 | 5.95 | -0.03 (-0.50%) | 7,129,613 |
| 14 Feb 2017 | CNY | 6.03 | 6.03 | 5.96 | 5.98 | 5.98 | -0.05 (-0.83%) | 5,845,515 |
| 13 Feb 2017 | CNY | 6.07 | 6.09 | 6 | 6.03 | 6.03 | -0.04 (-0.66%) | 8,376,966 |
| 10 Feb 2017 | CNY | 5.87 | 6.09 | 5.85 | 6.07 | 6.07 | +0.2 (+3.41%) | 15,845,756 |
