| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2017 | CNY | 6.6 | 6.6308 | 6.5 | 6.6231 | 6.6231 | +0.023 (+0.35%) | 7,335,603 |
| 10 Mar 2017 | CNY | 6.5231 | 6.6462 | 6.5077 | 6.6 | 6.6 | +0.092 (+1.42%) | 12,134,977 |
| 9 Mar 2017 | CNY | 6.6462 | 6.6462 | 6.4462 | 6.5077 | 6.5077 | -0.139 (-2.08%) | 13,542,055 |
| 8 Mar 2017 | CNY | 6.6846 | 6.6846 | 6.6154 | 6.6462 | 6.6462 | -0.038 (-0.57%) | 9,599,898 |
| 7 Mar 2017 | CNY | 6.6923 | 6.7154 | 6.6462 | 6.6846 | 6.6846 | -0.031 (-0.46%) | 8,022,751 |
| 6 Mar 2017 | CNY | 6.6692 | 6.7308 | 6.6154 | 6.7154 | 6.7154 | +0.069 (+1.04%) | 9,393,585 |
| 3 Mar 2017 | CNY | 6.6 | 6.7 | 6.5769 | 6.6462 | 6.6462 | 0.0 (0.0%) | 11,799,492 |
| 2 Mar 2017 | CNY | 6.7539 | 6.8231 | 6.6154 | 6.6462 | 6.6462 | -0.115 (-1.71%) | 13,926,326 |
| 1 Mar 2017 | CNY | 6.8154 | 6.8846 | 6.7462 | 6.7615 | 6.7615 | -0.046 (-0.68%) | 14,781,445 |
| 28 Feb 2017 | CNY | 6.6539 | 6.8615 | 6.6539 | 6.8077 | 6.8077 | +0.115 (+1.72%) | 15,676,740 |
| 27 Feb 2017 | CNY | 6.7769 | 6.8154 | 6.6846 | 6.6923 | 6.6923 | -0.085 (-1.25%) | 14,763,635 |
| 24 Feb 2017 | CNY | 6.8231 | 6.8308 | 6.6692 | 6.7769 | 6.7769 | -0.077 (-1.12%) | 24,274,543 |
| 23 Feb 2017 | CNY | 6.9615 | 7.0615 | 6.8462 | 6.8539 | 6.8539 | -0.108 (-1.55%) | 28,871,393 |
| 22 Feb 2017 | CNY | 6.9539 | 7.1308 | 6.9 | 6.9615 | 6.9615 | -0.023 (-0.33%) | 36,580,299 |
| 21 Feb 2017 | CNY | 7.1846 | 7.2231 | 6.8923 | 6.9846 | 6.9846 | -0.062 (-0.87%) | 47,701,235 |
| 20 Feb 2017 | CNY | 6.3923 | 7.0462 | 6.3846 | 7.0462 | 7.0462 | +0.638 (+9.96%) | 34,201,007 |
| 17 Feb 2017 | CNY | 6.5615 | 6.6 | 6.3923 | 6.4077 | 6.4077 | -0.162 (-2.46%) | 13,052,187 |
| 16 Feb 2017 | CNY | 6.5 | 6.6077 | 6.4846 | 6.5692 | 6.5692 | +0.077 (+1.18%) | 8,895,846 |
| 15 Feb 2017 | CNY | 6.6385 | 6.6692 | 6.4769 | 6.4923 | 6.4923 | -0.146 (-2.20%) | 12,815,661 |
| 14 Feb 2017 | CNY | 6.7308 | 6.8077 | 6.6 | 6.6385 | 6.6385 | -0.085 (-1.26%) | 14,437,542 |
| 13 Feb 2017 | CNY | 6.6769 | 6.7308 | 6.6154 | 6.7231 | 6.7231 | +0.085 (+1.27%) | 12,025,128 |
| 10 Feb 2017 | CNY | 6.7462 | 6.8 | 6.5923 | 6.6385 | 6.6385 | -0.138 (-2.04%) | 16,025,152 |
| 9 Feb 2017 | CNY | 6.7385 | 6.8308 | 6.6308 | 6.7769 | 6.7769 | +0.085 (+1.26%) | 20,129,868 |
| 8 Feb 2017 | CNY | 6.5 | 6.7385 | 6.3846 | 6.6923 | 6.6923 | +0.192 (+2.96%) | 26,002,350 |
| 7 Feb 2017 | CNY | 6.4769 | 6.6 | 6.4692 | 6.5 | 6.5 | -0.015 (-0.24%) | 10,579,864 |
| 6 Feb 2017 | CNY | 6.4 | 6.5231 | 6.3308 | 6.5154 | 6.5154 | +0.108 (+1.68%) | 11,126,367 |
| 3 Feb 2017 | CNY | 6.4462 | 6.4615 | 6.3692 | 6.4077 | 6.4077 | -0.038 (-0.60%) | 4,469,897 |
| 26 Jan 2017 | CNY | 6.4846 | 6.4846 | 6.3769 | 6.4462 | 6.4462 | +0.023 (+0.36%) | 8,785,709 |
| 25 Jan 2017 | CNY | 6.3 | 6.4615 | 6.2923 | 6.4231 | 6.4231 | +0.108 (+1.71%) | 11,101,372 |
| 24 Jan 2017 | CNY | 6.3154 | 6.3385 | 6.2692 | 6.3154 | 6.3154 | 0.0 (0.0%) | 7,444,763 |
