| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2017 | CNY | 5.1286 | 5.1571 | 5.1143 | 5.1357 | 5.1357 | +0.014 (+0.28%) | 14,613,816 |
| 6 Jan 2017 | CNY | 5.1429 | 5.1786 | 5.1 | 5.1214 | 5.1214 | -0.014 (-0.28%) | 16,401,912 |
| 5 Jan 2017 | CNY | 5.15 | 5.1857 | 5.1214 | 5.1357 | 5.1357 | -0.014 (-0.28%) | 17,430,562 |
| 4 Jan 2017 | CNY | 5.1357 | 5.1786 | 5.1071 | 5.15 | 5.15 | +0.014 (+0.28%) | 18,837,294 |
| 3 Jan 2017 | CNY | 5.0429 | 5.1429 | 5.0214 | 5.1357 | 5.1357 | +0.121 (+2.42%) | 21,345,158 |
| 30 Dec 2016 | CNY | 5.0357 | 5.05 | 5 | 5.0143 | 5.0143 | -0.014 (-0.28%) | 18,049,312 |
| 29 Dec 2016 | CNY | 5.0214 | 5.0571 | 5.0143 | 5.0286 | 5.0286 | +0.007 (+0.14%) | 12,744,853 |
| 28 Dec 2016 | CNY | 5.1214 | 5.1286 | 5.0143 | 5.0214 | 5.0214 | -0.1 (-1.95%) | 21,558,670 |
| 27 Dec 2016 | CNY | 5.2 | 5.2071 | 5.1214 | 5.1214 | 5.1214 | -0.093 (-1.78%) | 23,351,290 |
| 26 Dec 2016 | CNY | 5.2643 | 5.2643 | 5.1429 | 5.2143 | 5.2143 | -0.05 (-0.95%) | 8,453,026 |
| 23 Dec 2016 | CNY | 5.3 | 5.3071 | 5.2429 | 5.2643 | 5.2643 | -0.029 (-0.54%) | 4,447,514 |
| 22 Dec 2016 | CNY | 5.2857 | 5.3143 | 5.2714 | 5.2929 | 5.2929 | +0.007 (+0.14%) | 5,247,190 |
| 21 Dec 2016 | CNY | 5.2857 | 5.3 | 5.2643 | 5.2857 | 5.2857 | +0.021 (+0.41%) | 5,225,059 |
| 20 Dec 2016 | CNY | 5.3429 | 5.3429 | 5.2357 | 5.2643 | 5.2643 | -0.079 (-1.47%) | 7,433,497 |
| 19 Dec 2016 | CNY | 5.3643 | 5.3786 | 5.3286 | 5.3429 | 5.3429 | -0.036 (-0.66%) | 5,152,912 |
| 16 Dec 2016 | CNY | 5.3357 | 5.4 | 5.3286 | 5.3786 | 5.3786 | +0.043 (+0.80%) | 5,130,384 |
| 15 Dec 2016 | CNY | 5.3214 | 5.3786 | 5.3143 | 5.3357 | 5.3357 | +0.007 (+0.13%) | 6,131,522 |
| 14 Dec 2016 | CNY | 5.3214 | 5.3786 | 5.3 | 5.3286 | 5.3286 | 0.0 (0.0%) | 8,169,358 |
| 13 Dec 2016 | CNY | 5.3214 | 5.3357 | 5.2857 | 5.3286 | 5.3286 | +0.007 (+0.14%) | 6,812,044 |
| 12 Dec 2016 | CNY | 5.4857 | 5.5357 | 5.3143 | 5.3214 | 5.3214 | -0.172 (-3.12%) | 14,060,803 |
| 9 Dec 2016 | CNY | 5.4571 | 5.5286 | 5.4571 | 5.4929 | 5.4929 | +0.029 (+0.52%) | 9,793,924 |
| 8 Dec 2016 | CNY | 5.5214 | 5.5214 | 5.45 | 5.4643 | 5.4643 | -0.05 (-0.91%) | 7,120,843 |
| 7 Dec 2016 | CNY | 5.4786 | 5.5143 | 5.4714 | 5.5143 | 5.5143 | +0.036 (+0.65%) | 6,441,230 |
| 6 Dec 2016 | CNY | 5.5071 | 5.5143 | 5.4714 | 5.4786 | 5.4786 | -0.007 (-0.13%) | 6,715,242 |
| 5 Dec 2016 | CNY | 5.5857 | 5.5929 | 5.4643 | 5.4857 | 5.4857 | -0.15 (-2.66%) | 14,805,711 |
| 2 Dec 2016 | CNY | 5.7643 | 5.7643 | 5.5929 | 5.6357 | 5.6357 | -0.1 (-1.74%) | 19,449,841 |
| 1 Dec 2016 | CNY | 5.5714 | 5.7714 | 5.5714 | 5.7357 | 5.7357 | +0.143 (+2.55%) | 27,053,649 |
| 30 Nov 2016 | CNY | 5.6214 | 5.65 | 5.55 | 5.5929 | 5.5929 | -0.014 (-0.25%) | 14,957,877 |
| 29 Nov 2016 | CNY | 5.6571 | 5.6714 | 5.5857 | 5.6071 | 5.6071 | -0.057 (-1.01%) | 19,198,264 |
| 28 Nov 2016 | CNY | 5.7143 | 5.7143 | 5.6429 | 5.6643 | 5.6643 | -0.05 (-0.87%) | 21,669,558 |
