| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | CNY | 4.4466 | 4.4529 | 4.3829 | 4.4147 | 4.4147 | -0.032 (-0.72%) | 11,935,145 |
| 6 Mar 2017 | CNY | 4.4084 | 4.4466 | 4.3956 | 4.4466 | 4.4466 | +0.038 (+0.87%) | 11,233,919 |
| 3 Mar 2017 | CNY | 4.4211 | 4.4466 | 4.3765 | 4.4084 | 4.4084 | -0.032 (-0.72%) | 15,294,041 |
| 2 Mar 2017 | CNY | 4.5421 | 4.5549 | 4.4211 | 4.4402 | 4.4402 | -0.096 (-2.11%) | 20,697,456 |
| 1 Mar 2017 | CNY | 4.5358 | 4.5867 | 4.5166 | 4.5358 | 4.5358 | -0.019 (-0.42%) | 17,039,471 |
| 28 Feb 2017 | CNY | 4.4975 | 4.5612 | 4.4721 | 4.5549 | 4.5549 | +0.051 (+1.13%) | 14,543,871 |
| 27 Feb 2017 | CNY | 4.4912 | 4.5931 | 4.4912 | 4.5039 | 4.5039 | -0.025 (-0.56%) | 14,091,752 |
| 24 Feb 2017 | CNY | 4.5804 | 4.6186 | 4.4848 | 4.5294 | 4.5294 | -0.089 (-1.93%) | 22,989,663 |
| 23 Feb 2017 | CNY | 4.6377 | 4.7587 | 4.5549 | 4.6186 | 4.6186 | -0.019 (-0.41%) | 31,743,022 |
| 22 Feb 2017 | CNY | 4.5103 | 4.8607 | 4.4975 | 4.6377 | 4.6377 | +0.153 (+3.41%) | 52,882,201 |
| 21 Feb 2017 | CNY | 4.5166 | 4.574 | 4.4529 | 4.4848 | 4.4848 | -0.019 (-0.42%) | 18,475,491 |
| 20 Feb 2017 | CNY | 4.4084 | 4.6249 | 4.4084 | 4.5039 | 4.5039 | +0.14 (+3.21%) | 30,377,158 |
| 17 Feb 2017 | CNY | 4.4147 | 4.4593 | 4.3446 | 4.3638 | 4.3638 | -0.07 (-1.58%) | 14,475,091 |
| 16 Feb 2017 | CNY | 4.3638 | 4.4593 | 4.3638 | 4.4338 | 4.4338 | +0.089 (+2.05%) | 15,447,149 |
| 15 Feb 2017 | CNY | 4.4848 | 4.4912 | 4.3383 | 4.3446 | 4.3446 | -0.134 (-2.99%) | 19,464,835 |
| 14 Feb 2017 | CNY | 4.4338 | 4.4975 | 4.4084 | 4.4784 | 4.4784 | +0.025 (+0.57%) | 18,582,940 |
| 13 Feb 2017 | CNY | 4.4784 | 4.5039 | 4.4084 | 4.4529 | 4.4529 | -0.013 (-0.29%) | 16,904,135 |
| 10 Feb 2017 | CNY | 4.3574 | 4.4912 | 4.3446 | 4.4657 | 4.4657 | +0.108 (+2.49%) | 34,749,069 |
| 9 Feb 2017 | CNY | 4.3319 | 4.4084 | 4.3001 | 4.3574 | 4.3574 | +0.013 (+0.29%) | 14,704,177 |
| 8 Feb 2017 | CNY | 4.3446 | 4.3446 | 4.2618 | 4.3446 | 4.3446 | +0.006 (+0.15%) | 13,625,061 |
| 7 Feb 2017 | CNY | 4.3574 | 4.3829 | 4.2937 | 4.3383 | 4.3383 | -0.013 (-0.29%) | 13,579,280 |
| 6 Feb 2017 | CNY | 4.1344 | 4.4211 | 4.1281 | 4.351 | 4.351 | +0.217 (+5.24%) | 29,408,168 |
| 3 Feb 2017 | CNY | 4.1217 | 4.1472 | 4.0898 | 4.1344 | 4.1344 | +0.025 (+0.62%) | 7,656,639 |
| 26 Jan 2017 | CNY | 4.0898 | 4.1217 | 4.0643 | 4.1089 | 4.1089 | +0.038 (+0.94%) | 7,225,865 |
| 25 Jan 2017 | CNY | 4.0771 | 4.1344 | 4.0516 | 4.0707 | 4.0707 | -0.032 (-0.78%) | 7,258,024 |
| 24 Jan 2017 | CNY | 4.0707 | 4.1408 | 4.0452 | 4.1026 | 4.1026 | +0.051 (+1.26%) | 11,365,652 |
| 23 Jan 2017 | CNY | 4.0325 | 4.1217 | 4.0325 | 4.0516 | 4.0516 | +0.025 (+0.63%) | 8,228,189 |
| 20 Jan 2017 | CNY | 3.9369 | 4.0707 | 3.9115 | 4.0261 | 4.0261 | +0.076 (+1.93%) | 9,972,569 |
| 19 Jan 2017 | CNY | 3.9943 | 4.0261 | 3.9497 | 3.9497 | 3.9497 | -0.076 (-1.90%) | 9,030,457 |
| 18 Jan 2017 | CNY | 3.9815 | 4.1089 | 3.9497 | 4.0261 | 4.0261 | +0.006 (+0.16%) | 10,634,010 |
