| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2017 | CNY | 3.9497 | 4.0198 | 3.8987 | 4.0198 | 4.0198 | +0.076 (+1.94%) | 11,927,943 |
| 16 Jan 2017 | CNY | 4.1344 | 4.1535 | 3.7458 | 3.9433 | 3.9433 | -0.217 (-5.21%) | 25,617,626 |
| 13 Jan 2017 | CNY | 4.2363 | 4.2746 | 4.1472 | 4.1599 | 4.1599 | -0.115 (-2.68%) | 17,378,967 |
| 12 Jan 2017 | CNY | 4.3128 | 4.3574 | 4.2618 | 4.2746 | 4.2746 | -0.051 (-1.18%) | 14,877,445 |
| 11 Jan 2017 | CNY | 4.3956 | 4.4211 | 4.3001 | 4.3255 | 4.3255 | -0.089 (-2.02%) | 19,900,273 |
| 10 Jan 2017 | CNY | 4.4402 | 4.4784 | 4.3892 | 4.4147 | 4.4147 | -0.032 (-0.72%) | 26,994,651 |
| 9 Jan 2017 | CNY | 4.3383 | 4.4529 | 4.3319 | 4.4466 | 4.4466 | +0.108 (+2.50%) | 29,969,251 |
| 6 Jan 2017 | CNY | 4.3892 | 4.4084 | 4.3001 | 4.3383 | 4.3383 | -0.045 (-1.02%) | 27,001,615 |
| 5 Jan 2017 | CNY | 4.4466 | 4.4529 | 4.3638 | 4.3829 | 4.3829 | -0.064 (-1.43%) | 37,371,075 |
| 4 Jan 2017 | CNY | 4.4657 | 4.4721 | 4.3956 | 4.4466 | 4.4466 | -0.032 (-0.71%) | 39,816,925 |
| 3 Jan 2017 | CNY | 4.4529 | 4.4848 | 4.3701 | 4.4784 | 4.4784 | +0.064 (+1.44%) | 46,668,282 |
| 30 Dec 2016 | CNY | 4.4084 | 4.5039 | 4.3383 | 4.4147 | 4.4147 | -0.032 (-0.72%) | 43,684,808 |
| 29 Dec 2016 | CNY | 4.6186 | 4.6441 | 4.402 | 4.4466 | 4.4466 | -0.21 (-4.51%) | 71,262,267 |
| 28 Dec 2016 | CNY | 4.7269 | 4.9944 | 4.5358 | 4.6568 | 4.6568 | +0.115 (+2.53%) | 140,591,950 |
| 27 Dec 2016 | CNY | 4.5421 | 4.5421 | 4.4147 | 4.5421 | 4.5421 | +0.414 (+10.03%) | 28,650,248 |
| 26 Dec 2016 | CNY | 4.0835 | 4.1281 | 4.0198 | 4.1281 | 4.1281 | +0.045 (+1.09%) | 8,144,241 |
| 23 Dec 2016 | CNY | 4.0962 | 4.1153 | 4.0707 | 4.0835 | 4.0835 | -0.025 (-0.62%) | 6,509,803 |
| 22 Dec 2016 | CNY | 4.1408 | 4.1599 | 4.0771 | 4.1089 | 4.1089 | -0.025 (-0.62%) | 7,234,756 |
| 21 Dec 2016 | CNY | 4.1217 | 4.1472 | 4.0835 | 4.1344 | 4.1344 | +0.057 (+1.41%) | 8,408,359 |
| 20 Dec 2016 | CNY | 4.058 | 4.1217 | 4.0261 | 4.0771 | 4.0771 | +0.025 (+0.63%) | 9,291,375 |
| 19 Dec 2016 | CNY | 4.0325 | 4.0643 | 4.0006 | 4.0516 | 4.0516 | +0.019 (+0.47%) | 6,904,024 |
| 16 Dec 2016 | CNY | 3.9752 | 4.0389 | 3.9497 | 4.0325 | 4.0325 | +0.083 (+2.10%) | 10,331,152 |
| 15 Dec 2016 | CNY | 3.886 | 3.9879 | 3.8796 | 3.9497 | 3.9497 | +0.013 (+0.33%) | 11,276,107 |
| 14 Dec 2016 | CNY | 3.956 | 4.0643 | 3.9306 | 3.9369 | 3.9369 | +0.025 (+0.65%) | 13,281,084 |
| 13 Dec 2016 | CNY | 3.9242 | 3.9433 | 3.8478 | 3.9115 | 3.9115 | -0.019 (-0.49%) | 10,160,186 |
| 12 Dec 2016 | CNY | 4.2491 | 4.2682 | 3.9115 | 3.9306 | 3.9306 | -0.344 (-8.05%) | 18,150,706 |
| 9 Dec 2016 | CNY | 4.3001 | 4.3319 | 4.2491 | 4.2746 | 4.2746 | -0.038 (-0.89%) | 10,403,960 |
| 8 Dec 2016 | CNY | 4.2682 | 4.3892 | 4.2618 | 4.3128 | 4.3128 | +0.064 (+1.50%) | 19,844,424 |
| 7 Dec 2016 | CNY | 4.2363 | 4.2555 | 4.179 | 4.2491 | 4.2491 | +0.051 (+1.21%) | 8,313,303 |
| 6 Dec 2016 | CNY | 4.179 | 4.2363 | 4.1663 | 4.1981 | 4.1981 | +0.013 (+0.30%) | 8,170,234 |
