| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2017 | CNY | 9.5354 | 9.9904 | 9.5354 | 9.8577 | 9.8577 | +0.332 (+3.48%) | 128,574,335 |
| 27 Feb 2017 | CNY | 9.6207 | 9.6491 | 9.5164 | 9.5259 | 9.5259 | -0.114 (-1.18%) | 38,879,709 |
| 24 Feb 2017 | CNY | 9.706 | 9.7155 | 9.5354 | 9.6397 | 9.6397 | -0.085 (-0.88%) | 58,301,570 |
| 23 Feb 2017 | CNY | 9.6871 | 9.7913 | 9.6207 | 9.725 | 9.725 | +0.029 (+0.29%) | 44,555,751 |
| 22 Feb 2017 | CNY | 9.7913 | 9.7913 | 9.6112 | 9.6965 | 9.6965 | -0.133 (-1.35%) | 66,925,819 |
| 21 Feb 2017 | CNY | 9.9999 | 10.0852 | 9.7724 | 9.8292 | 9.8292 | -0.209 (-2.08%) | 100,733,032 |
| 20 Feb 2017 | CNY | 9.4122 | 10.142 | 9.3932 | 10.0378 | 10.0378 | +0.588 (+6.22%) | 177,824,568 |
| 17 Feb 2017 | CNY | 9.6586 | 9.7534 | 9.4311 | 9.4501 | 9.4501 | -0.275 (-2.83%) | 72,289,828 |
| 16 Feb 2017 | CNY | 9.5449 | 9.8103 | 9.4785 | 9.725 | 9.725 | +0.152 (+1.58%) | 84,832,129 |
| 15 Feb 2017 | CNY | 9.3837 | 9.7629 | 9.3648 | 9.5733 | 9.5733 | +0.199 (+2.12%) | 112,505,676 |
| 14 Feb 2017 | CNY | 9.5164 | 9.5354 | 9.2984 | 9.3743 | 9.3743 | -0.114 (-1.20%) | 46,918,374 |
| 13 Feb 2017 | CNY | 9.3648 | 9.8198 | 9.2984 | 9.488 | 9.488 | +0.218 (+2.35%) | 108,353,910 |
| 10 Feb 2017 | CNY | 9.0994 | 9.3648 | 9.0994 | 9.27 | 9.27 | +0.161 (+1.77%) | 61,233,287 |
| 9 Feb 2017 | CNY | 9.052 | 9.1468 | 9.033 | 9.1089 | 9.1089 | +0.019 (+0.21%) | 25,334,585 |
| 8 Feb 2017 | CNY | 8.9951 | 9.0899 | 8.9098 | 9.0899 | 9.0899 | +0.076 (+0.84%) | 24,606,125 |
| 7 Feb 2017 | CNY | 9.071 | 9.0994 | 8.9857 | 9.0141 | 9.0141 | -0.085 (-0.94%) | 15,631,057 |
| 6 Feb 2017 | CNY | 9.052 | 9.0994 | 9.0141 | 9.0994 | 9.0994 | +0.057 (+0.63%) | 15,409,242 |
| 3 Feb 2017 | CNY | 9.0804 | 9.0899 | 9.0236 | 9.0425 | 9.0425 | -0.047 (-0.52%) | 11,487,794 |
| 26 Jan 2017 | CNY | 8.9762 | 9.0994 | 8.9762 | 9.0899 | 9.0899 | +0.114 (+1.27%) | 25,354,519 |
| 25 Jan 2017 | CNY | 8.9003 | 8.9951 | 8.8719 | 8.9762 | 8.9762 | +0.047 (+0.53%) | 12,824,459 |
| 24 Jan 2017 | CNY | 8.9762 | 8.9857 | 8.9003 | 8.9288 | 8.9288 | -0.047 (-0.53%) | 12,188,168 |
| 23 Jan 2017 | CNY | 8.9383 | 9.033 | 8.9383 | 8.9762 | 8.9762 | +0.019 (+0.21%) | 18,538,539 |
| 20 Jan 2017 | CNY | 8.8245 | 8.9951 | 8.815 | 8.9572 | 8.9572 | +0.104 (+1.18%) | 23,190,131 |
| 19 Jan 2017 | CNY | 8.8624 | 8.9098 | 8.834 | 8.853 | 8.853 | 0.0 (0.0%) | 17,172,494 |
| 18 Jan 2017 | CNY | 8.9288 | 8.9477 | 8.8435 | 8.853 | 8.853 | -0.104 (-1.16%) | 20,328,572 |
| 17 Jan 2017 | CNY | 8.9098 | 9.0046 | 8.8719 | 8.9572 | 8.9572 | -0.047 (-0.53%) | 23,734,444 |
| 16 Jan 2017 | CNY | 8.7961 | 9.0425 | 8.6255 | 9.0046 | 9.0046 | +0.142 (+1.60%) | 91,746,411 |
| 13 Jan 2017 | CNY | 8.7582 | 8.9477 | 8.597 | 8.8624 | 8.8624 | +0.076 (+0.86%) | 53,222,166 |
| 12 Jan 2017 | CNY | 9.0046 | 9.0141 | 8.7487 | 8.7866 | 8.7866 | -0.228 (-2.52%) | 39,265,280 |
| 11 Jan 2017 | CNY | 9.1089 | 9.1278 | 9.0046 | 9.0141 | 9.0141 | -0.104 (-1.14%) | 22,879,094 |
