| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2017 | CNY | 6.9556 | 7.037 | 6.7037 | 6.7852 | 6.7852 | +0.222 (+3.39%) | 119,022,675 |
| 22 Feb 2017 | CNY | 6.563 | 6.563 | 6.563 | 6.563 | 6.563 | +0.6 (+10.06%) | 5,673,292 |
| 25 Nov 2016 | CNY | 6 | 6.0222 | 5.8741 | 5.963 | 5.963 | -0.022 (-0.37%) | 15,062,676 |
| 24 Nov 2016 | CNY | 6.037 | 6.0593 | 5.9778 | 5.9852 | 5.9852 | -0.067 (-1.10%) | 10,044,461 |
| 23 Nov 2016 | CNY | 6.1259 | 6.1333 | 6.037 | 6.0519 | 6.0519 | -0.044 (-0.73%) | 10,799,815 |
| 22 Nov 2016 | CNY | 6.0593 | 6.1037 | 6.037 | 6.0963 | 6.0963 | +0.044 (+0.73%) | 9,765,632 |
| 21 Nov 2016 | CNY | 6.0296 | 6.0889 | 6.0074 | 6.0519 | 6.0519 | 0.0 (0.0%) | 10,881,735 |
| 18 Nov 2016 | CNY | 6.0889 | 6.1185 | 6.037 | 6.0519 | 6.0519 | -0.03 (-0.49%) | 8,855,838 |
| 17 Nov 2016 | CNY | 6.1037 | 6.1185 | 6.0296 | 6.0815 | 6.0815 | -0.03 (-0.48%) | 10,375,014 |
| 16 Nov 2016 | CNY | 6.1482 | 6.163 | 6.0815 | 6.1111 | 6.1111 | -0.044 (-0.72%) | 11,583,761 |
| 15 Nov 2016 | CNY | 6.0593 | 6.1852 | 6.0148 | 6.1556 | 6.1556 | +0.096 (+1.59%) | 21,342,572 |
| 14 Nov 2016 | CNY | 6.037 | 6.0963 | 6.0074 | 6.0593 | 6.0593 | +0.022 (+0.37%) | 16,165,344 |
| 11 Nov 2016 | CNY | 5.9852 | 6.037 | 5.963 | 6.037 | 6.037 | +0.067 (+1.12%) | 17,365,145 |
| 10 Nov 2016 | CNY | 5.9259 | 5.9778 | 5.9185 | 5.9704 | 5.9704 | +0.096 (+1.64%) | 11,161,330 |
| 9 Nov 2016 | CNY | 5.9704 | 6 | 5.8222 | 5.8741 | 5.8741 | -0.118 (-1.98%) | 14,156,999 |
| 8 Nov 2016 | CNY | 5.9704 | 6 | 5.9407 | 5.9926 | 5.9926 | +0.059 (+1.00%) | 14,033,056 |
| 7 Nov 2016 | CNY | 5.9185 | 5.9852 | 5.8889 | 5.9333 | 5.9333 | +0.037 (+0.63%) | 9,020,767 |
| 4 Nov 2016 | CNY | 5.9259 | 5.9259 | 5.8815 | 5.8963 | 5.8963 | -0.022 (-0.38%) | 8,000,833 |
| 3 Nov 2016 | CNY | 5.8741 | 5.9407 | 5.8741 | 5.9185 | 5.9185 | +0.052 (+0.88%) | 10,743,236 |
| 2 Nov 2016 | CNY | 5.9778 | 5.9778 | 5.8444 | 5.8667 | 5.8667 | -0.133 (-2.22%) | 16,267,625 |
| 1 Nov 2016 | CNY | 6.0074 | 6.0148 | 5.9333 | 6 | 6 | -0.007 (-0.12%) | 15,706,788 |
| 31 Oct 2016 | CNY | 5.9556 | 6.0148 | 5.9037 | 6.0074 | 6.0074 | +0.089 (+1.50%) | 18,755,747 |
| 28 Oct 2016 | CNY | 5.8963 | 5.9852 | 5.8741 | 5.9185 | 5.9185 | +0.03 (+0.50%) | 15,688,467 |
| 27 Oct 2016 | CNY | 5.8963 | 5.9259 | 5.8519 | 5.8889 | 5.8889 | -0.007 (-0.13%) | 6,248,161 |
| 26 Oct 2016 | CNY | 5.9407 | 5.9778 | 5.8815 | 5.8963 | 5.8963 | -0.059 (-1.00%) | 8,350,055 |
| 25 Oct 2016 | CNY | 5.9259 | 5.963 | 5.8963 | 5.9556 | 5.9556 | +0.037 (+0.63%) | 9,837,864 |
| 24 Oct 2016 | CNY | 5.8593 | 5.9407 | 5.837 | 5.9185 | 5.9185 | +0.059 (+1.01%) | 10,232,196 |
| 21 Oct 2016 | CNY | 5.9259 | 5.9259 | 5.7926 | 5.8593 | 5.8593 | -0.074 (-1.25%) | 12,872,799 |
| 20 Oct 2016 | CNY | 5.8667 | 6 | 5.8667 | 5.9333 | 5.9333 | +0.096 (+1.65%) | 22,354,440 |
| 19 Oct 2016 | CNY | 5.8222 | 5.8593 | 5.8074 | 5.837 | 5.837 | +0.007 (+0.13%) | 7,536,931 |
