| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 5.64 | 5.64 | 5.53 | 5.55 | 5.55 | -0.09 (-1.60%) | 2,321,319 |
| 26 Jan 2017 | CNY | 5.63 | 5.68 | 5.6 | 5.64 | 5.64 | -0.03 (-0.53%) | 2,665,916 |
| 25 Jan 2017 | CNY | 5.64 | 5.7 | 5.62 | 5.67 | 5.67 | +0.02 (+0.35%) | 2,797,670 |
| 24 Jan 2017 | CNY | 5.56 | 5.66 | 5.55 | 5.65 | 5.65 | +0.04 (+0.71%) | 4,052,977 |
| 23 Jan 2017 | CNY | 5.54 | 5.66 | 5.54 | 5.61 | 5.61 | +0.04 (+0.72%) | 5,661,276 |
| 20 Jan 2017 | CNY | 5.43 | 5.65 | 5.42 | 5.57 | 5.57 | +0.13 (+2.39%) | 4,419,759 |
| 19 Jan 2017 | CNY | 5.49 | 5.49 | 5.42 | 5.44 | 5.44 | -0.06 (-1.09%) | 3,686,814 |
| 18 Jan 2017 | CNY | 5.5 | 5.57 | 5.47 | 5.5 | 5.5 | -0.03 (-0.54%) | 3,670,569 |
| 17 Jan 2017 | CNY | 5.54 | 5.54 | 5.41 | 5.53 | 5.53 | 0.0 (0.0%) | 5,175,686 |
| 16 Jan 2017 | CNY | 5.53 | 5.64 | 5.31 | 5.53 | 5.53 | -0.03 (-0.54%) | 5,892,407 |
| 13 Jan 2017 | CNY | 5.65 | 5.68 | 5.55 | 5.56 | 5.56 | -0.09 (-1.59%) | 2,162,986 |
| 12 Jan 2017 | CNY | 5.7 | 5.77 | 5.65 | 5.65 | 5.65 | -0.05 (-0.88%) | 2,696,052 |
| 11 Jan 2017 | CNY | 5.7 | 5.78 | 5.68 | 5.7 | 5.7 | -0.01 (-0.18%) | 3,084,492 |
| 10 Jan 2017 | CNY | 5.82 | 5.82 | 5.7 | 5.71 | 5.71 | -0.1 (-1.72%) | 3,505,305 |
| 9 Jan 2017 | CNY | 5.72 | 5.81 | 5.69 | 5.81 | 5.81 | +0.11 (+1.93%) | 4,696,200 |
| 6 Jan 2017 | CNY | 5.74 | 5.76 | 5.67 | 5.7 | 5.7 | 0.0 (0.0%) | 3,972,746 |
| 5 Jan 2017 | CNY | 5.68 | 5.8 | 5.65 | 5.7 | 5.7 | +0.03 (+0.53%) | 5,489,600 |
| 4 Jan 2017 | CNY | 5.66 | 5.69 | 5.6 | 5.67 | 5.67 | +0.01 (+0.18%) | 3,092,015 |
| 3 Jan 2017 | CNY | 5.54 | 5.69 | 5.54 | 5.66 | 5.66 | +0.13 (+2.35%) | 6,453,829 |
| 30 Dec 2016 | CNY | 5.49 | 5.65 | 5.49 | 5.53 | 5.53 | +0.02 (+0.36%) | 2,417,379 |
| 29 Dec 2016 | CNY | 5.49 | 5.55 | 5.48 | 5.51 | 5.51 | -0.02 (-0.36%) | 1,815,181 |
| 28 Dec 2016 | CNY | 5.52 | 5.58 | 5.47 | 5.53 | 5.53 | +0.04 (+0.73%) | 3,455,349 |
| 27 Dec 2016 | CNY | 5.46 | 5.51 | 5.45 | 5.49 | 5.49 | +0.03 (+0.55%) | 2,992,298 |
| 26 Dec 2016 | CNY | 5.48 | 5.49 | 5.38 | 5.46 | 5.46 | -0.03 (-0.55%) | 3,936,388 |
| 23 Dec 2016 | CNY | 5.54 | 5.57 | 5.45 | 5.49 | 5.49 | -0.08 (-1.44%) | 2,604,229 |
| 22 Dec 2016 | CNY | 5.53 | 5.58 | 5.52 | 5.57 | 5.57 | +0.02 (+0.36%) | 2,748,864 |
| 21 Dec 2016 | CNY | 5.51 | 5.58 | 5.51 | 5.55 | 5.55 | +0.04 (+0.73%) | 2,756,593 |
| 20 Dec 2016 | CNY | 5.46 | 5.57 | 5.46 | 5.51 | 5.51 | +0.05 (+0.92%) | 4,427,694 |
| 19 Dec 2016 | CNY | 5.46 | 5.5 | 5.42 | 5.46 | 5.46 | -0.02 (-0.36%) | 2,567,839 |
| 16 Dec 2016 | CNY | 5.41 | 5.51 | 5.39 | 5.48 | 5.48 | +0.06 (+1.11%) | 2,886,886 |
