| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 8.05 | 8.25 | 8.05 | 8.15 | 8.15 | +0.04 (+0.49%) | 7,082,585 |
| 23 Jan 2017 | CNY | 7.93 | 8.2 | 7.92 | 8.11 | 8.11 | +0.2 (+2.53%) | 7,108,709 |
| 20 Jan 2017 | CNY | 7.8 | 8 | 7.76 | 7.91 | 7.91 | +0.08 (+1.02%) | 7,067,255 |
| 19 Jan 2017 | CNY | 7.74 | 7.89 | 7.66 | 7.83 | 7.83 | +0.07 (+0.90%) | 7,059,311 |
| 18 Jan 2017 | CNY | 7.75 | 7.78 | 7.62 | 7.76 | 7.76 | -0.03 (-0.39%) | 5,812,449 |
| 17 Jan 2017 | CNY | 7.7 | 7.79 | 7.59 | 7.79 | 7.79 | +0.09 (+1.17%) | 9,197,884 |
| 16 Jan 2017 | CNY | 7.84 | 7.84 | 7.46 | 7.7 | 7.7 | -0.15 (-1.91%) | 11,630,345 |
| 13 Jan 2017 | CNY | 8 | 8.06 | 7.8 | 7.85 | 7.85 | -0.12 (-1.51%) | 9,197,952 |
| 12 Jan 2017 | CNY | 8 | 8.1 | 7.85 | 7.97 | 7.97 | -0.04 (-0.50%) | 11,952,841 |
| 11 Jan 2017 | CNY | 8.6 | 8.6 | 8 | 8.01 | 8.01 | -0.88 (-9.90%) | 36,772,692 |
| 10 Jan 2017 | CNY | 8.88 | 8.98 | 8.85 | 8.89 | 8.89 | -0.01 (-0.11%) | 6,639,378 |
| 9 Jan 2017 | CNY | 8.89 | 9.01 | 8.84 | 8.9 | 8.9 | -0.1 (-1.11%) | 7,184,337 |
| 6 Jan 2017 | CNY | 8.88 | 9.04 | 8.8 | 9 | 9 | +0.1 (+1.12%) | 11,293,391 |
| 5 Jan 2017 | CNY | 9.07 | 9.08 | 8.88 | 8.9 | 8.9 | -0.12 (-1.33%) | 8,900,337 |
| 4 Jan 2017 | CNY | 8.78 | 9.1 | 8.73 | 9.02 | 9.02 | +0.14 (+1.58%) | 14,692,058 |
| 3 Jan 2017 | CNY | 8.35 | 9.05 | 8.33 | 8.88 | 8.88 | +0.52 (+6.22%) | 20,119,721 |
| 30 Dec 2016 | CNY | 8.58 | 8.68 | 8.35 | 8.36 | 8.36 | -0.25 (-2.90%) | 15,930,293 |
| 29 Dec 2016 | CNY | 8.87 | 8.87 | 8.57 | 8.61 | 8.61 | -0.26 (-2.93%) | 8,428,446 |
| 28 Dec 2016 | CNY | 8.86 | 8.88 | 8.74 | 8.87 | 8.87 | +0.01 (+0.11%) | 6,550,905 |
| 27 Dec 2016 | CNY | 8.86 | 8.94 | 8.79 | 8.86 | 8.86 | -0.01 (-0.11%) | 5,717,402 |
| 26 Dec 2016 | CNY | 8.87 | 8.92 | 8.65 | 8.87 | 8.87 | -0.02 (-0.22%) | 8,200,935 |
| 23 Dec 2016 | CNY | 9.12 | 9.13 | 8.87 | 8.89 | 8.89 | -0.23 (-2.52%) | 10,257,821 |
| 22 Dec 2016 | CNY | 9.12 | 9.15 | 9.05 | 9.12 | 9.12 | +0.01 (+0.11%) | 7,468,945 |
| 21 Dec 2016 | CNY | 9.08 | 9.2 | 9.04 | 9.11 | 9.11 | +0.07 (+0.77%) | 7,532,949 |
| 20 Dec 2016 | CNY | 9.04 | 9.14 | 8.99 | 9.04 | 9.04 | -0.04 (-0.44%) | 7,270,016 |
| 19 Dec 2016 | CNY | 9.11 | 9.21 | 9.06 | 9.08 | 9.08 | -0.1 (-1.09%) | 9,466,657 |
| 16 Dec 2016 | CNY | 9.19 | 9.24 | 9.1 | 9.18 | 9.18 | 0.0 (0.0%) | 7,772,548 |
| 15 Dec 2016 | CNY | 9.08 | 9.24 | 9.06 | 9.18 | 9.18 | +0.11 (+1.21%) | 12,600,804 |
| 14 Dec 2016 | CNY | 9.05 | 9.2 | 9.02 | 9.07 | 9.07 | -0.07 (-0.77%) | 11,273,731 |
| 13 Dec 2016 | CNY | 9.1 | 9.21 | 8.89 | 9.14 | 9.14 | +0.06 (+0.66%) | 14,856,075 |
