| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 8.41 | 8.44 | 8.3 | 8.31 | 8.31 | -0.09 (-1.07%) | 9,957,004 |
| 16 Mar 2017 | CNY | 8.48 | 8.54 | 8.37 | 8.4 | 8.4 | -0.08 (-0.94%) | 12,559,508 |
| 15 Mar 2017 | CNY | 8.37 | 8.57 | 8.3 | 8.48 | 8.48 | +0.1 (+1.19%) | 14,034,194 |
| 14 Mar 2017 | CNY | 8.41 | 8.48 | 8.36 | 8.38 | 8.38 | -0.09 (-1.06%) | 9,228,919 |
| 13 Mar 2017 | CNY | 8.31 | 8.5 | 8.27 | 8.47 | 8.47 | +0.12 (+1.44%) | 10,023,597 |
| 10 Mar 2017 | CNY | 8.44 | 8.48 | 8.34 | 8.35 | 8.35 | -0.14 (-1.65%) | 10,830,965 |
| 9 Mar 2017 | CNY | 8.44 | 8.56 | 8.35 | 8.49 | 8.49 | +0.05 (+0.59%) | 13,486,207 |
| 8 Mar 2017 | CNY | 8.55 | 8.6 | 8.34 | 8.44 | 8.44 | -0.17 (-1.97%) | 20,694,507 |
| 7 Mar 2017 | CNY | 8.7 | 8.8 | 8.55 | 8.61 | 8.61 | -0.12 (-1.37%) | 35,447,410 |
| 6 Mar 2017 | CNY | 8.68 | 9.03 | 8.61 | 8.73 | 8.73 | -0.07 (-0.80%) | 57,582,235 |
| 3 Mar 2017 | CNY | 8.35 | 8.95 | 8.32 | 8.8 | 8.8 | +0.47 (+5.64%) | 60,405,614 |
| 2 Mar 2017 | CNY | 8.45 | 8.45 | 8.28 | 8.33 | 8.33 | -0.13 (-1.54%) | 13,387,340 |
| 1 Mar 2017 | CNY | 8.43 | 8.55 | 8.3 | 8.46 | 8.46 | +0.05 (+0.59%) | 17,426,909 |
| 28 Feb 2017 | CNY | 8.52 | 8.57 | 8.35 | 8.41 | 8.41 | -0.2 (-2.32%) | 19,584,058 |
| 27 Feb 2017 | CNY | 8.66 | 8.85 | 8.39 | 8.61 | 8.61 | -0.2 (-2.27%) | 36,563,967 |
| 24 Feb 2017 | CNY | 8.15 | 9.05 | 8.15 | 8.81 | 8.81 | +0.58 (+7.05%) | 70,218,955 |
| 23 Feb 2017 | CNY | 8.13 | 8.26 | 7.97 | 8.23 | 8.23 | +0.06 (+0.73%) | 24,246,275 |
| 22 Feb 2017 | CNY | 8.14 | 8.24 | 8.06 | 8.17 | 8.17 | -0.04 (-0.49%) | 16,674,022 |
| 21 Feb 2017 | CNY | 8.15 | 8.39 | 7.99 | 8.21 | 8.21 | 0.0 (0.0%) | 28,820,388 |
| 20 Feb 2017 | CNY | 7.95 | 8.53 | 7.91 | 8.21 | 8.21 | +0.21 (+2.63%) | 27,612,594 |
| 17 Feb 2017 | CNY | 7.75 | 8.4 | 7.73 | 8 | 8 | +0.23 (+2.96%) | 29,322,052 |
| 16 Feb 2017 | CNY | 7.57 | 7.85 | 7.53 | 7.77 | 7.77 | +0.17 (+2.24%) | 14,146,713 |
| 15 Feb 2017 | CNY | 7.42 | 7.72 | 7.41 | 7.6 | 7.6 | +0.18 (+2.43%) | 13,804,722 |
| 14 Feb 2017 | CNY | 7.5 | 7.55 | 7.39 | 7.42 | 7.42 | -0.08 (-1.07%) | 4,551,545 |
| 13 Feb 2017 | CNY | 7.4 | 7.51 | 7.4 | 7.5 | 7.5 | +0.06 (+0.81%) | 4,818,554 |
| 10 Feb 2017 | CNY | 7.38 | 7.48 | 7.36 | 7.44 | 7.44 | +0.06 (+0.81%) | 4,789,147 |
| 9 Feb 2017 | CNY | 7.38 | 7.4 | 7.33 | 7.38 | 7.38 | 0.0 (0.0%) | 4,803,053 |
| 8 Feb 2017 | CNY | 7.28 | 7.38 | 7.24 | 7.38 | 7.38 | +0.09 (+1.23%) | 4,928,417 |
| 7 Feb 2017 | CNY | 7.22 | 7.3 | 7.2 | 7.29 | 7.29 | +0.05 (+0.69%) | 3,380,561 |
| 6 Feb 2017 | CNY | 7.18 | 7.26 | 7.17 | 7.24 | 7.24 | +0.05 (+0.70%) | 5,012,212 |
