| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | CNY | 7 | 7.037 | 6.8815 | 6.9926 | 6.9926 | -0.007 (-0.11%) | 20,203,890 |
| 7 Apr 2017 | CNY | 6.8296 | 7.0667 | 6.7926 | 7 | 7 | +0.163 (+2.38%) | 30,575,140 |
| 6 Apr 2017 | CNY | 6.8222 | 6.8667 | 6.763 | 6.837 | 6.837 | 0.0 (0.0%) | 16,480,201 |
| 5 Apr 2017 | CNY | 6.7111 | 6.8519 | 6.7037 | 6.837 | 6.837 | +0.133 (+1.99%) | 18,367,750 |
| 31 Mar 2017 | CNY | 6.6296 | 6.7259 | 6.6296 | 6.7037 | 6.7037 | +0.074 (+1.12%) | 10,755,343 |
| 30 Mar 2017 | CNY | 6.6519 | 6.7185 | 6.6074 | 6.6296 | 6.6296 | -0.037 (-0.56%) | 14,106,029 |
| 29 Mar 2017 | CNY | 6.7037 | 6.7333 | 6.6444 | 6.6667 | 6.6667 | -0.037 (-0.55%) | 12,056,202 |
| 28 Mar 2017 | CNY | 6.8593 | 6.8593 | 6.6889 | 6.7037 | 6.7037 | -0.126 (-1.84%) | 16,203,198 |
| 27 Mar 2017 | CNY | 6.837 | 6.9111 | 6.7852 | 6.8296 | 6.8296 | +0.044 (+0.65%) | 22,971,857 |
| 24 Mar 2017 | CNY | 6.7037 | 6.7926 | 6.6815 | 6.7852 | 6.7852 | +0.082 (+1.22%) | 18,473,229 |
| 23 Mar 2017 | CNY | 6.6889 | 6.7407 | 6.6 | 6.7037 | 6.7037 | -0.007 (-0.11%) | 13,157,264 |
| 22 Mar 2017 | CNY | 6.7259 | 6.7556 | 6.6296 | 6.7111 | 6.7111 | -0.052 (-0.77%) | 15,681,856 |
| 21 Mar 2017 | CNY | 6.7407 | 6.8 | 6.6815 | 6.763 | 6.763 | +0.022 (+0.33%) | 18,709,849 |
| 20 Mar 2017 | CNY | 6.5926 | 6.8667 | 6.5926 | 6.7407 | 6.7407 | +0.163 (+2.48%) | 35,704,701 |
| 17 Mar 2017 | CNY | 6.5852 | 6.6519 | 6.563 | 6.5778 | 6.5778 | -0.015 (-0.22%) | 16,901,465 |
| 16 Mar 2017 | CNY | 6.4963 | 6.6222 | 6.4963 | 6.5926 | 6.5926 | +0.089 (+1.37%) | 16,183,848 |
| 15 Mar 2017 | CNY | 6.5333 | 6.5704 | 6.4519 | 6.5037 | 6.5037 | -0.067 (-1.02%) | 12,282,223 |
| 14 Mar 2017 | CNY | 6.6296 | 6.7482 | 6.5482 | 6.5704 | 6.5704 | +0.037 (+0.57%) | 26,071,900 |
| 13 Mar 2017 | CNY | 6.3926 | 6.5407 | 6.2963 | 6.5333 | 6.5333 | +0.141 (+2.20%) | 16,540,475 |
| 10 Mar 2017 | CNY | 6.3482 | 6.4296 | 6.3482 | 6.3926 | 6.3926 | +0.022 (+0.35%) | 10,602,740 |
| 9 Mar 2017 | CNY | 6.4593 | 6.4963 | 6.3185 | 6.3704 | 6.3704 | -0.104 (-1.60%) | 17,631,067 |
| 8 Mar 2017 | CNY | 6.5778 | 6.6222 | 6.437 | 6.4741 | 6.4741 | -0.111 (-1.69%) | 26,894,922 |
| 7 Mar 2017 | CNY | 6.6593 | 6.6593 | 6.5482 | 6.5852 | 6.5852 | -0.089 (-1.33%) | 21,143,421 |
| 6 Mar 2017 | CNY | 6.6963 | 6.8074 | 6.6593 | 6.6741 | 6.6741 | +0.015 (+0.22%) | 24,039,769 |
| 3 Mar 2017 | CNY | 6.6296 | 6.7037 | 6.5852 | 6.6593 | 6.6593 | 0.0 (0.0%) | 17,862,885 |
| 2 Mar 2017 | CNY | 6.6444 | 6.6963 | 6.5704 | 6.6593 | 6.6593 | -0.037 (-0.55%) | 26,262,023 |
| 1 Mar 2017 | CNY | 6.5556 | 6.7333 | 6.5333 | 6.6963 | 6.6963 | +0.104 (+1.57%) | 36,962,073 |
| 28 Feb 2017 | CNY | 6.7037 | 6.7407 | 6.5407 | 6.5926 | 6.5926 | -0.096 (-1.44%) | 41,407,456 |
| 27 Feb 2017 | CNY | 6.8741 | 6.8741 | 6.6741 | 6.6889 | 6.6889 | -0.274 (-3.94%) | 57,793,853 |
| 24 Feb 2017 | CNY | 6.6667 | 7.4074 | 6.5778 | 6.963 | 6.963 | +0.178 (+2.62%) | 105,534,384 |
