| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | CNY | 4.61 | 4.61 | 4.54 | 4.55 | 4.55 | -0.07 (-1.52%) | 8,122,060 |
| 8 Mar 2017 | CNY | 4.62 | 4.65 | 4.6 | 4.62 | 4.62 | -0.01 (-0.22%) | 8,253,759 |
| 7 Mar 2017 | CNY | 4.64 | 4.65 | 4.6 | 4.63 | 4.63 | -0.01 (-0.22%) | 6,065,956 |
| 6 Mar 2017 | CNY | 4.62 | 4.65 | 4.61 | 4.64 | 4.64 | +0.02 (+0.43%) | 7,286,766 |
| 3 Mar 2017 | CNY | 4.63 | 4.64 | 4.56 | 4.62 | 4.62 | -0.02 (-0.43%) | 8,150,957 |
| 2 Mar 2017 | CNY | 4.66 | 4.68 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 6,252,782 |
| 1 Mar 2017 | CNY | 4.68 | 4.69 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 8,493,381 |
| 28 Feb 2017 | CNY | 4.65 | 4.68 | 4.63 | 4.68 | 4.68 | +0.04 (+0.86%) | 7,726,397 |
| 27 Feb 2017 | CNY | 4.71 | 4.71 | 4.63 | 4.64 | 4.64 | -0.07 (-1.49%) | 13,376,918 |
| 24 Feb 2017 | CNY | 4.71 | 4.75 | 4.66 | 4.71 | 4.71 | -0.01 (-0.21%) | 9,969,502 |
| 23 Feb 2017 | CNY | 4.8 | 4.82 | 4.64 | 4.72 | 4.72 | -0.08 (-1.67%) | 21,224,859 |
| 22 Feb 2017 | CNY | 4.66 | 5.08 | 4.66 | 4.8 | 4.8 | +0.12 (+2.56%) | 32,764,556 |
| 21 Feb 2017 | CNY | 4.68 | 4.73 | 4.64 | 4.68 | 4.68 | -0.02 (-0.43%) | 13,527,740 |
| 20 Feb 2017 | CNY | 4.59 | 4.82 | 4.57 | 4.7 | 4.7 | +0.11 (+2.40%) | 20,038,040 |
| 17 Feb 2017 | CNY | 4.63 | 4.66 | 4.58 | 4.59 | 4.59 | -0.05 (-1.08%) | 7,961,465 |
| 16 Feb 2017 | CNY | 4.57 | 4.64 | 4.56 | 4.64 | 4.64 | +0.08 (+1.75%) | 11,991,804 |
| 15 Feb 2017 | CNY | 4.59 | 4.62 | 4.56 | 4.56 | 4.56 | -0.02 (-0.44%) | 7,678,606 |
| 14 Feb 2017 | CNY | 4.62 | 4.63 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 6,612,474 |
| 13 Feb 2017 | CNY | 4.6 | 4.63 | 4.58 | 4.62 | 4.62 | +0.02 (+0.43%) | 8,134,531 |
| 10 Feb 2017 | CNY | 4.57 | 4.61 | 4.54 | 4.6 | 4.6 | +0.03 (+0.66%) | 11,872,103 |
| 9 Feb 2017 | CNY | 4.54 | 4.6 | 4.52 | 4.57 | 4.57 | +0.03 (+0.66%) | 9,957,883 |
| 8 Feb 2017 | CNY | 4.5 | 4.55 | 4.47 | 4.54 | 4.54 | +0.03 (+0.67%) | 9,102,401 |
| 7 Feb 2017 | CNY | 4.53 | 4.55 | 4.44 | 4.51 | 4.51 | -0.01 (-0.22%) | 11,801,000 |
| 6 Feb 2017 | CNY | 4.5 | 4.56 | 4.5 | 4.52 | 4.52 | +0.02 (+0.44%) | 9,042,469 |
| 3 Feb 2017 | CNY | 4.55 | 4.58 | 4.49 | 4.5 | 4.5 | -0.05 (-1.10%) | 5,656,313 |
| 26 Jan 2017 | CNY | 4.56 | 4.62 | 4.53 | 4.55 | 4.55 | -0.03 (-0.66%) | 3,914,698 |
| 25 Jan 2017 | CNY | 4.53 | 4.58 | 4.51 | 4.58 | 4.58 | +0.05 (+1.10%) | 5,441,460 |
| 24 Jan 2017 | CNY | 4.53 | 4.55 | 4.5 | 4.53 | 4.53 | +0.02 (+0.44%) | 5,201,482 |
| 23 Jan 2017 | CNY | 4.48 | 4.55 | 4.47 | 4.51 | 4.51 | +0.03 (+0.67%) | 5,574,052 |
| 20 Jan 2017 | CNY | 4.42 | 4.49 | 4.4 | 4.48 | 4.48 | +0.05 (+1.13%) | 5,396,671 |
