| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | CNY | 6.2385 | 6.3308 | 6.2154 | 6.3154 | 6.3154 | +0.085 (+1.36%) | 7,683,257 |
| 20 Jan 2017 | CNY | 6.2154 | 6.2539 | 6.1846 | 6.2308 | 6.2308 | +0.015 (+0.25%) | 4,770,691 |
| 19 Jan 2017 | CNY | 6.1539 | 6.2308 | 6.1154 | 6.2154 | 6.2154 | +0.023 (+0.37%) | 7,190,134 |
| 18 Jan 2017 | CNY | 6.1308 | 6.2385 | 6.1231 | 6.1923 | 6.1923 | +0.069 (+1.13%) | 10,129,463 |
| 17 Jan 2017 | CNY | 6.0923 | 6.2154 | 6.0539 | 6.1231 | 6.1231 | +0.031 (+0.51%) | 8,950,431 |
| 16 Jan 2017 | CNY | 6.2769 | 6.3077 | 5.9923 | 6.0923 | 6.0923 | -0.185 (-2.94%) | 18,001,396 |
| 13 Jan 2017 | CNY | 6.3231 | 6.3846 | 6.1692 | 6.2769 | 6.2769 | +0.008 (+0.12%) | 14,882,160 |
| 12 Jan 2017 | CNY | 6.4462 | 6.4769 | 6.2539 | 6.2692 | 6.2692 | -0.231 (-3.55%) | 16,119,296 |
| 11 Jan 2017 | CNY | 6.5 | 6.6154 | 6.3231 | 6.5 | 6.5 | -0.031 (-0.47%) | 27,752,662 |
| 10 Jan 2017 | CNY | 6.4615 | 6.7462 | 6.4385 | 6.5308 | 6.5308 | +0.038 (+0.59%) | 32,122,113 |
| 9 Jan 2017 | CNY | 6.4077 | 6.5385 | 6.4077 | 6.4923 | 6.4923 | +0.038 (+0.59%) | 14,080,524 |
| 6 Jan 2017 | CNY | 6.4462 | 6.6539 | 6.3923 | 6.4539 | 6.4539 | 0.0 (0.0%) | 25,655,462 |
| 5 Jan 2017 | CNY | 6.4154 | 6.4923 | 6.3539 | 6.4539 | 6.4539 | +0.054 (+0.84%) | 15,456,876 |
| 4 Jan 2017 | CNY | 6.3154 | 6.4385 | 6.2462 | 6.4 | 6.4 | +0.092 (+1.46%) | 19,644,417 |
| 3 Jan 2017 | CNY | 6.2923 | 6.3846 | 6.2615 | 6.3077 | 6.3077 | +0.023 (+0.37%) | 13,306,738 |
| 30 Dec 2016 | CNY | 6.2923 | 6.4 | 6.2615 | 6.2846 | 6.2846 | -0.008 (-0.12%) | 12,419,856 |
| 29 Dec 2016 | CNY | 6.2539 | 6.3 | 6.2231 | 6.2923 | 6.2923 | +0.046 (+0.74%) | 8,182,931 |
| 28 Dec 2016 | CNY | 6.2769 | 6.3154 | 6.2 | 6.2462 | 6.2462 | -0.031 (-0.49%) | 14,550,798 |
| 27 Dec 2016 | CNY | 6.1923 | 6.3769 | 6.1923 | 6.2769 | 6.2769 | +0.146 (+2.38%) | 25,192,724 |
| 26 Dec 2016 | CNY | 6.0385 | 6.1615 | 5.8769 | 6.1308 | 6.1308 | +0.108 (+1.79%) | 9,321,924 |
| 23 Dec 2016 | CNY | 6.1692 | 6.1846 | 5.9923 | 6.0231 | 6.0231 | -0.131 (-2.13%) | 7,576,777 |
| 22 Dec 2016 | CNY | 6.1385 | 6.1923 | 6.0846 | 6.1539 | 6.1539 | -0.015 (-0.25%) | 8,967,448 |
| 21 Dec 2016 | CNY | 6.1077 | 6.2077 | 6.0769 | 6.1692 | 6.1692 | +0.085 (+1.39%) | 13,790,585 |
| 20 Dec 2016 | CNY | 6.1539 | 6.1846 | 6.0385 | 6.0846 | 6.0846 | -0.077 (-1.25%) | 9,998,675 |
| 19 Dec 2016 | CNY | 6.0385 | 6.1923 | 6.0077 | 6.1615 | 6.1615 | +0.123 (+2.04%) | 16,793,658 |
| 16 Dec 2016 | CNY | 6.0231 | 6.0692 | 5.9692 | 6.0385 | 6.0385 | +0.015 (+0.26%) | 7,792,371 |
| 15 Dec 2016 | CNY | 5.9692 | 6.0615 | 5.9231 | 6.0231 | 6.0231 | +0.031 (+0.51%) | 8,116,316 |
| 14 Dec 2016 | CNY | 5.9 | 6.0846 | 5.8846 | 5.9923 | 5.9923 | +0.092 (+1.56%) | 15,243,959 |
| 13 Dec 2016 | CNY | 5.8769 | 5.9615 | 5.7846 | 5.9 | 5.9 | +0.038 (+0.66%) | 8,063,246 |
| 12 Dec 2016 | CNY | 6 | 6.1154 | 5.7154 | 5.8615 | 5.8615 | -0.123 (-2.06%) | 18,623,521 |
